Hot Features
プレミアム
First Trust Factor FX UCITS ETF (FTFX)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1780590600 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1780504200 | 26.64 | 0 | 0.00 | 26.71 | 26.71 | 25.375 | 1300 |
| 1780417800 | 26.64 | 0 | 0.00 | 26.49 | 26.695 | 25.2825 | 3753 |
| 1780331400 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1780072200 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1779985800 | 26.64 | -0.02 | -0.06 | 26.47 | 26.69 | 25.2675 | 8 |
| 1779899400 | 26.655 | 0.01 | 0.02 | 26.71 | 27.99 | 25.375 | 1921 |
| 1779813000 | 26.65 | 0.01 | 0.04 | 26.71 | 27.98 | 25.375 | 3756 |
| 1779467400 | 26.64 | 0.02 | 0.08 | 26.8 | 26.8 | 25.415 | 1600 |
| 1779381000 | 26.62 | 0.11 | 0.41 | 26.69 | 26.69 | 25.3825 | 3828 |
| 1779294600 | 26.51 | 0 | 0.00 | 26.51 | 26.51 | 26.51 | 0 |
| 1779208200 | 26.51 | -0.29 | -1.08 | 26.38 | 26.56 | 25.0675 | 3731 |
| 1779121800 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1778862600 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1778776200 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1778689800 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1778603400 | 26.8 | 0.21 | 0.77 | 26.97 | 28.29 | 25.225 | 3732 |
| 1778517000 | 26.595 | 0 | 0.00 | 26.595 | 26.595 | 26.595 | 0 |
| 1778257800 | 26.595 | 0 | 0.00 | 26.595 | 26.595 | 26.595 | 0 |
| 1778171400 | 26.595 | 0 | 0.00 | 26.595 | 26.595 | 26.595 | 0 |
| 1778085000 | 26.595 | 0 | 0.00 | 26.595 | 26.595 | 26.595 | 0 |
| 1777998600 | 26.595 | -0.04 | -0.15 | 26.45 | 26.615 | 25.1425 | 4602 |
| 1777653000 | 26.635 | 0 | 0.00 | 26.635 | 26.635 | 26.635 | 0 |
| 1777566600 | 26.635 | 0.03 | 0.11 | 26.56 | 26.68 | 25.3025 | 5 |
| 1777480200 | 26.605 | 0 | 0.00 | 26.605 | 26.605 | 26.605 | 0 |
| 1777393800 | 26.605 | 0 | 0.00 | 26.605 | 26.605 | 26.605 | 0 |
| 1777307400 | 26.605 | 0 | 0.00 | 26.605 | 26.605 | 26.605 | 0 |
| 1777048200 | 26.605 | 0 | 0.00 | 26.605 | 26.605 | 26.605 | 0 |
| 1776961800 | 26.605 | 0 | 0.00 | 26.605 | 26.605 | 26.605 | 0 |
| 1776875400 | 26.605 | 0.01 | 0.04 | 26.71 | 26.71 | 26.555 | 30 |
| 1776789000 | 26.595 | 0.04 | 0.17 | 26.7 | 26.7 | 26.595 | 5 |
| 1776702600 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1776443400 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1776357000 | 26.55 | 0.05 | 0.19 | 26.62 | 26.62 | 26.5 | 6 |
| 1776270600 | 26.5 | -0.04 | -0.13 | 26.61 | 26.61 | 26.455 | 1686 |
| 1776184200 | 26.535 | 0 | 0.00 | 26.535 | 26.535 | 26.535 | 0 |
| 1776097800 | 26.535 | 0 | 0.00 | 26.535 | 26.535 | 26.535 | 0 |
| 1775838600 | 26.535 | 0 | 0.00 | 26.535 | 26.535 | 26.535 | 0 |
| 1775752200 | 26.535 | 0.43 | 1.67 | 26.61 | 26.61 | 25.28 | 1200 |
| 1775665800 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1775579400 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1775147400 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1775061000 | 26.1 | 0.07 | 0.27 | 26.2 | 26.2 | 24.89 | 1241 |
| 1774974600 | 26.03 | 0 | 0.00 | 26.03 | 26.03 | 26.03 | 0 |
| 1774888200 | 26.03 | -0.02 | -0.08 | 26.19 | 27.495 | 24.81 | 4618 |
| 1774632600 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 0 |
| 1774546200 | 26.05 | 0.08 | 0.31 | 25.95 | 26.08 | 24.7525 | 3 |
| 1774459800 | 25.97 | -0.14 | -0.52 | 26.07 | 26.13 | 24.7675 | 3 |
| 1774373400 | 26.105 | 0 | 0.00 | 26.105 | 26.105 | 26.105 | 0 |
| 1774287000 | 26.105 | 0 | 0.00 | 26.105 | 26.105 | 26.105 | 0 |
| 1774027800 | 26.105 | 0 | 0.00 | 26.105 | 26.105 | 26.105 | 0 |
| 1773941400 | 26.105 | 0 | 0.02 | 26.105 | 26.105 | 26.105 | 0 |
| 1773855000 | 26.1 | 0.09 | 0.35 | 26.1 | 26.1 | 26.1 | 0 |
| 1773768600 | 26.01 | 0.17 | 0.66 | 26.01 | 26.01 | 26.01 | 0 |
| 1773682200 | 25.84 | -0.17 | -0.63 | 25.84 | 25.84 | 25.84 | 0 |
| 1773423000 | 26.005 | -0.25 | -0.95 | 26.17 | 26.2175 | 24.8175 | 450 |
| 1773336600 | 26.255 | -0.06 | -0.21 | 26.255 | 26.255 | 26.255 | 0 |
| 1773250200 | 26.31 | 0.39 | 1.50 | 26.31 | 26.31 | 26.31 | 0 |
| 1773163800 | 25.92 | 0.04 | 0.14 | 25.79 | 25.97 | 24.6175 | 4542 |
| 1773077400 | 25.885 | -0.09 | -0.35 | 25.885 | 25.885 | 25.885 | 0 |
| 1772818200 | 25.975 | -0.2 | -0.75 | 25.975 | 25.975 | 25.975 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
