Hot Features
プレミアム
FT Vest International Equity Moderate Buffer ETF September (YSEP)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.672344240251 | 22.31 | 22.46 | 22.04 | 47816 | 22.26982711 | SP |
| 4 | 0.62 | 2.83882783883 | 21.84 | 22.46 | 21.645 | 21629 | 22.14342001 | SP |
| 12 | 0.63 | 2.88593678424 | 21.83 | 22.46 | 21.5705 | 22152 | 21.96769847 | SP |
| 26 | 1.1648 | 5.46977722679 | 21.2952 | 23.3 | 20.79 | 20230 | 22.23994657 | SP |
| 52 | 1.8052 | 8.73985707923 | 20.6548 | 23.3 | 20.4452 | 11833 | 22.14340745 | SP |
| 156 | 2.9834 | 15.3178686218 | 19.4766 | 23.3 | 15.52 | 10136 | 19.6837886 | SP |
| 260 | 2.46 | 12.3 | 20 | 23.3 | 15.52 | 9627 | 19.69219137 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 22.46 | 0.19 | 0.84 | 22.2726 | 22.46 | 22.2726 | 104015 |
| 1738711800 | 22.2726 | 0.12 | 0.56 | 22.26 | 22.3 | 22.2401 | 169155 |
| 1738625400 | 22.1484 | -0.15 | -0.68 | 22.13 | 22.18 | 22.04 | 19593 |
| 1738366200 | 22.3 | -0.08 | -0.35 | 22.43 | 22.43 | 22.29 | 35824 |
| 1738279800 | 22.3774 | 0.08 | 0.35 | 22.3 | 22.44 | 22.3 | 5057 |
| 1738193400 | 22.3 | 0.05 | 0.21 | 22.31 | 22.31 | 22.23 | 9451 |
| 1738107000 | 22.2539 | -0.02 | -0.07 | 22.35 | 22.35 | 22.22 | 8085 |
| 1738020600 | 22.2704 | 0.02 | 0.10 | 22.23 | 22.28 | 22.22 | 5389 |
| 1737761400 | 22.2482 | 0.13 | 0.61 | 22.1685 | 22.3 | 22.1685 | 4660 |
| 1737675000 | 22.1133 | 0 | 0.00 | 22.1133 | 22.1133 | 22.1133 | 0 |
| 1737588600 | 22.1133 | -0.01 | -0.03 | 22.23 | 22.23 | 22.1 | 5248 |
| 1737502200 | 22.12 | 0.19 | 0.85 | 22.03 | 22.16 | 22.02 | 10786 |
| 1737156600 | 21.9345 | 0.01 | 0.07 | 22.01 | 22.01 | 21.89 | 5718 |
| 1737070200 | 21.92 | 0.08 | 0.35 | 21.91 | 21.93 | 21.88 | 8360 |
| 1736983800 | 21.8443 | 0.14 | 0.63 | 21.8 | 21.89 | 21.7901 | 45543 |
| 1736897400 | 21.7081 | 0.04 | 0.18 | 21.6697 | 21.7393 | 21.6501 | 6766 |
| 1736811000 | 21.6697 | -0.02 | -0.07 | 21.6848 | 21.71 | 21.645 | 16874 |
| 1736551800 | 21.6848 | -0.14 | -0.64 | 21.8248 | 21.8248 | 21.683083 | 4921 |
| 1736379000 | 21.8248 | -0.02 | -0.07 | 21.84 | 21.8466 | 21.7255 | 6263 |
| 1736292600 | 21.84 | 0 | 0.00 | 21.84 | 21.92 | 21.84 | 139349 |
| 1736206200 | 21.84 | 0.09 | 0.39 | 21.7549 | 21.95 | 21.7549 | 10296 |
| 1735947000 | 21.7549 | 0.05 | 0.25 | 21.7 | 21.79 | 21.7 | 1854 |
| 1735860600 | 21.7 | 0 | 0.00 | 21.7 | 21.799 | 21.6755 | 50840 |
| 1735687800 | 21.7 | -0.07 | -0.32 | 21.77 | 21.7759 | 21.7 | 8762 |
| 1735601400 | 21.77 | -0.04 | -0.18 | 21.8098 | 21.8098 | 21.705 | 8344 |
| 1735342200 | 21.8098 | -0 | -0.02 | 21.8147 | 21.82 | 21.7678 | 1018 |
| 1735255800 | 21.8147 | 0.05 | 0.23 | 21.7648 | 21.83 | 21.7648 | 5085 |
| 1735077840 | 21.7648 | 0.05 | 0.23 | 21.7148 | 21.7659 | 21.7148 | 2969 |
| 1734996600 | 21.7148 | -0.01 | -0.02 | 21.72 | 21.72 | 21.67 | 6866 |
| 1734737400 | 21.72 | 0.01 | 0.05 | 21.6 | 21.77 | 21.5705 | 22639 |
| 1734651000 | 21.71 | 0.01 | 0.02 | 21.7048 | 21.74 | 21.6535 | 12400 |
| 1734564600 | 21.7048 | -0.29 | -1.30 | 21.9902 | 22.01 | 21.7048 | 9357 |
| 1734478200 | 21.9902 | -0.07 | -0.32 | 22.06 | 22.06 | 21.9588 | 6300 |
| 1734391800 | 22.06 | 0 | 0.00 | 22.06 | 22.07 | 21.9905 | 11849 |
| 1734132600 | 22.06 | -0.01 | -0.02 | 22.0653 | 22.1 | 22.0163 | 18119 |
| 1734046200 | 22.0653 | -0.15 | -0.70 | 22.22 | 22.22 | 22.06 | 15481 |
| 1733959800 | 22.22 | 0.1 | 0.47 | 22.16 | 22.22 | 22.1 | 14115 |
| 1733873400 | 22.1154 | -0.1 | -0.45 | 22.23 | 22.23 | 22.1096 | 23777 |
| 1733787000 | 22.2153 | -0.02 | -0.10 | 22.34 | 22.34 | 22.2153 | 3425 |
| 1733527800 | 22.2371 | 0.06 | 0.26 | 22.18 | 22.27 | 22.18 | 13660 |
| 1733441400 | 22.18 | 0.05 | 0.23 | 22.21 | 22.27 | 22.18 | 14207 |
| 1733355000 | 22.13 | -0.02 | -0.10 | 22.15 | 22.2189 | 22.12 | 9120 |
| 1733268600 | 22.1526 | 0.07 | 0.33 | 22.08 | 22.2055 | 22.08 | 10834 |
| 1733182200 | 22.08 | 0.04 | 0.20 | 22.035 | 22.11 | 22.0157 | 4392 |
| 1732917840 | 22.035 | 0.14 | 0.64 | 21.99 | 22.035 | 21.95 | 11959 |
| 1732750200 | 21.8952 | 0.04 | 0.16 | 21.9 | 21.94 | 21.86 | 58563 |
| 1732663800 | 21.86 | -0.05 | -0.23 | 21.95 | 21.95 | 21.8 | 21219 |
| 1732577400 | 21.9093 | 0.07 | 0.32 | 21.84 | 21.98 | 21.84 | 22398 |
| 1732318200 | 21.84 | 0.05 | 0.23 | 21.7902 | 21.88 | 21.78 | 19793 |
| 1732231800 | 21.7902 | -0.02 | -0.07 | 21.8052 | 21.84 | 21.74 | 5835 |
| 1732145400 | 21.8052 | -0.06 | -0.30 | 21.84 | 21.84 | 21.7593 | 47057 |
| 1732059000 | 21.87 | -0.03 | -0.14 | 21.76 | 21.89 | 21.76 | 16210 |
| 1731972600 | 21.9 | 0.06 | 0.27 | 21.83 | 21.9 | 21.825 | 140544 |
| 1731713400 | 21.84 | -0.01 | -0.05 | 21.88 | 21.88 | 21.8 | 18968 |
| 1731627000 | 21.8502 | -0.02 | -0.09 | 21.87 | 21.93 | 21.7907 | 10674 |
| 1731540600 | 21.87 | -0.04 | -0.18 | 21.83 | 21.93 | 21.8 | 30258 |
| 1731454200 | 21.91 | -0.27 | -1.22 | 22.18 | 22.18 | 21.8671 | 9779 |
| 1731367800 | 22.18 | 0.05 | 0.24 | 22.21 | 22.21 | 22.12 | 27433 |
| 1731108600 | 22.1275 | -0.21 | -0.95 | 22.34 | 22.34 | 22.09 | 19612 |
| 1731022200 | 22.34 | 0.19 | 0.86 | 22.3 | 22.35 | 22.22 | 29656 |
| 1730935800 | 22.15 | -0.15 | -0.66 | 22.0925 | 22.15 | 22.05 | 7502 |
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
