Hot Features
プレミアム
FT Vest US Equity Enhance & Moderate Buffer ETF March (XMAR)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0895 | 0.244634442343 | 36.5852 | 36.74 | 36.56 | 14290 | 36.62121618 | SP |
| 4 | 0.2797 | 0.768512158263 | 36.395 | 36.74 | 36.395 | 16004 | 36.51271872 | SP |
| 12 | 0.7179 | 1.99656254172 | 35.9568 | 36.74 | 35.91 | 29360 | 36.30047791 | SP |
| 26 | 1.9383 | 5.58002556396 | 34.7364 | 36.74 | 34.72 | 22663 | 35.96243983 | SP |
| 52 | 3.5799 | 10.8171072193 | 33.0948 | 36.74 | 32.892 | 26710 | 34.59021159 | SP |
| 156 | 6.9747 | 23.4838383838 | 29.7 | 36.74 | 29.69 | 52316 | 31.95803802 | SP |
| 260 | 6.9747 | 23.4838383838 | 29.7 | 36.74 | 29.69 | 52316 | 31.95803802 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 36.6747 | 0.03 | 0.07 | 36.6495 | 36.72 | 36.6495 | 24496 |
| 1739489400 | 36.6495 | 0.02 | 0.06 | 36.6289 | 36.6806 | 36.6106 | 3041 |
| 1739403000 | 36.6289 | 0 | 0.00 | 36.56 | 36.67 | 36.56 | 43936 |
| 1739316600 | 36.6281 | 0.03 | 0.09 | 36.58 | 36.64 | 36.58 | 6628 |
| 1739230200 | 36.595 | 0 | 0.00 | 36.74 | 36.74 | 36.59 | 10554 |
| 1738971000 | 36.5948 | 0.01 | 0.03 | 36.5852 | 36.6488 | 36.5701 | 7289 |
| 1738884600 | 36.5852 | 0.03 | 0.07 | 36.65 | 36.65 | 36.56 | 7712 |
| 1738798200 | 36.56 | 0.01 | 0.03 | 36.5 | 36.568 | 36.5 | 1454 |
| 1738711800 | 36.55 | 0.07 | 0.19 | 36.65 | 36.65 | 36.46 | 8495 |
| 1738625400 | 36.48 | -0.05 | -0.14 | 36.43 | 36.53 | 36.43 | 75365 |
| 1738366200 | 36.5298 | 0.01 | 0.03 | 36.54 | 36.5858 | 36.52 | 9966 |
| 1738279800 | 36.52 | 0.01 | 0.01 | 36.61 | 36.61 | 36.52 | 3165 |
| 1738193400 | 36.515 | 0.01 | 0.03 | 36.44 | 36.59 | 36.44 | 7421 |
| 1738107000 | 36.5049 | 0.08 | 0.22 | 36.46 | 36.53 | 36.46 | 5091 |
| 1738020600 | 36.4245 | -0.11 | -0.30 | 36.5347 | 36.5347 | 36.41 | 27100 |
| 1737761400 | 36.5347 | 0.02 | 0.07 | 36.524 | 36.59 | 36.49 | 8094 |
| 1737675000 | 36.51 | 0 | 0.00 | 36.51 | 36.51 | 36.51 | 0 |
| 1737588600 | 36.51 | 0.05 | 0.14 | 36.42 | 36.5532 | 36.42 | 10734 |
| 1737502200 | 36.46 | 0.06 | 0.16 | 36.402 | 36.5206 | 36.402 | 27494 |
| 1737156600 | 36.402 | 0.01 | 0.02 | 36.395 | 36.46 | 36.395 | 24442 |
| 1737070200 | 36.395 | 0.02 | 0.06 | 36.37 | 36.44 | 36.36 | 7270 |
| 1736983800 | 36.3748 | 0.13 | 0.37 | 36.24 | 36.4 | 36.24 | 13927 |
| 1736897400 | 36.24 | -0.01 | -0.02 | 36.24 | 36.28 | 36.24 | 1989 |
| 1736811000 | 36.2472 | 0.06 | 0.15 | 36.1912 | 36.2599 | 36.13 | 7109 |
| 1736551800 | 36.1912 | -0.08 | -0.21 | 36.2 | 36.2438 | 36.15 | 15999 |
| 1736379000 | 36.2667 | 0.01 | 0.04 | 36.2525 | 36.2872 | 36.2 | 44739 |
| 1736292600 | 36.2525 | -0.07 | -0.19 | 36.34 | 36.34 | 36.2206 | 5030 |
| 1736206200 | 36.3201 | 0.01 | 0.03 | 36.31 | 36.39 | 36.29 | 10077 |
| 1735947000 | 36.3084 | 0.11 | 0.30 | 36.23 | 36.333 | 36.22 | 9998 |
| 1735860600 | 36.2 | 0 | 0.00 | 36.2 | 36.26 | 36.15 | 6524 |
| 1735687800 | 36.2 | -0.02 | -0.06 | 36.26 | 36.26 | 36.17 | 9996 |
| 1735601400 | 36.2207 | -0.03 | -0.07 | 36.2473 | 36.25 | 36.13 | 10978 |
| 1735342200 | 36.2473 | -0.07 | -0.20 | 36.25 | 36.29 | 36.211 | 8577 |
| 1735255800 | 36.32 | 0.09 | 0.25 | 36.23 | 36.32 | 36.23 | 614413 |
| 1735077840 | 36.23 | 0.04 | 0.12 | 36.186 | 36.31 | 36.186 | 234020 |
| 1734996600 | 36.186 | 0.1 | 0.28 | 36.08 | 36.186 | 36.08 | 116782 |
| 1734737400 | 36.0842 | 0.17 | 0.49 | 35.91 | 36.1209 | 35.91 | 6799 |
| 1734651000 | 35.91 | -0.07 | -0.21 | 35.9848 | 36.05 | 35.91 | 37974 |
| 1734564600 | 35.9848 | -0.23 | -0.62 | 36.22 | 36.26 | 35.96 | 16761 |
| 1734478200 | 36.2102 | -0.01 | -0.03 | 36.222 | 36.222 | 36.15 | 27981 |
| 1734391800 | 36.222 | 0 | 0.01 | 36.2184 | 36.235 | 36.19 | 3158 |
| 1734132600 | 36.2184 | 0.02 | 0.05 | 36.24 | 36.24 | 36.18 | 3492 |
| 1734046200 | 36.2016 | 0.03 | 0.09 | 36.13 | 36.2068 | 36.13 | 9574 |
| 1733959800 | 36.17 | 0 | 0.01 | 36.1666 | 36.2 | 36.1666 | 3302 |
| 1733873400 | 36.1666 | 0 | 0.01 | 36.1629 | 36.19 | 36.1629 | 2632 |
| 1733787000 | 36.1629 | -0.02 | -0.05 | 36.1816 | 36.1816 | 36.15 | 8533 |
| 1733527800 | 36.1816 | 0.02 | 0.06 | 36.1588 | 36.1816 | 36.1588 | 5493 |
| 1733441400 | 36.1588 | -0 | -0.00 | 36.1599 | 36.1775 | 36.15 | 4146 |
| 1733355000 | 36.1599 | 0.01 | 0.02 | 36.153 | 36.17 | 36.15 | 11862 |
| 1733268600 | 36.153 | 0.02 | 0.06 | 36.12 | 36.1535 | 36.12 | 10103 |
| 1733182200 | 36.13 | 0.03 | 0.08 | 36.1 | 36.1433 | 36.1 | 7439 |
| 1732917840 | 36.1 | 0.02 | 0.05 | 36.0804 | 36.1399 | 36.0804 | 4026 |
| 1732750200 | 36.0804 | 0 | 0.00 | 35.99 | 36.1 | 35.99 | 4503 |
| 1732663800 | 36.0799 | 0.05 | 0.14 | 36.03 | 36.08 | 36.03 | 2215 |
| 1732577400 | 36.031 | 0.02 | 0.07 | 36.0063 | 36.04 | 36.0063 | 5130 |
| 1732318200 | 36.0063 | 0.05 | 0.14 | 35.9568 | 36.0063 | 35.9568 | 4719 |
| 1732231800 | 35.9568 | 0.03 | 0.09 | 35.94 | 35.9627 | 35.9 | 5679 |
| 1732145400 | 35.9237 | -0.02 | -0.06 | 35.9442 | 35.9442 | 35.86 | 6787 |
| 1732059000 | 35.9442 | 0.02 | 0.07 | 35.92 | 35.95 | 35.89 | 4182 |
| 1731972600 | 35.92 | 0.05 | 0.14 | 35.87 | 35.94 | 35.87 | 5853 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
