Hot Features
プレミアム
F/m Compoundr US Aggregate Bond ETF (CPAG)
NASDAQ
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 | 0.5916 | 0.580170638423 | 101.97 | 102.5616 | 101.8345 | 4342 | 102.00171478 | SP |
| 4 | 0.9816 | 0.966331955109 | 101.58 | 102.62 | 101.045 | 3231 | 101.9588941 | SP |
| 12 | 0.7016 | 0.688788533281 | 101.86 | 103.2 | 101.045 | 4960 | 102.30259641 | SP |
| 26 | 0.6516 | 0.639387695025 | 101.91 | 103.94 | 101.045 | 13121 | 102.57355573 | SP |
| 52 | 2.2069 | 2.19909979303 | 100.3547 | 103.94 | 99.8043 | 8706 | 102.45336662 | SP |
| 156 | 2.2069 | 2.19909979303 | 100.3547 | 103.94 | 99.8043 | 8706 | 102.45336662 | SP |
| 260 | 2.2069 | 2.19909979303 | 100.3547 | 103.94 | 99.8043 | 8706 | 102.45336662 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 102.5616 | 0.58 | 0.57 | 102.03 | 102.5616 | 102.03 | 2140 |
| 1781130900 | 101.9781 | -0.06 | -0.06 | 102.06 | 102.14 | 101.93 | 9583 |
| 1781044500 | 102.0369 | 0.2 | 0.20 | 101.92 | 102.05 | 101.9 | 3151 |
| 1780958100 | 101.8345 | -0.01 | -0.01 | 101.99 | 101.99 | 101.8345 | 2681 |
| 1780698900 | 101.8491 | -0.49 | -0.48 | 101.97 | 102 | 101.8491 | 4157 |
| 1780612500 | 102.3368 | 0.15 | 0.14 | 102.24 | 102.42 | 102.24 | 7025 |
| 1780526100 | 102.1898 | -0.22 | -0.21 | 102.16 | 102.26 | 102.16 | 3956 |
| 1780439700 | 102.4054 | 0.01 | 0.01 | 102.42 | 102.46 | 102.4 | 1063 |
| 1780353300 | 102.3936 | -0.07 | -0.07 | 102.17 | 102.3936 | 102.08 | 4121 |
| 1780094100 | 102.4642 | -0 | -0.00 | 102.49 | 102.62 | 102.4642 | 4835 |
| 1780007700 | 102.4644 | 0.23 | 0.23 | 102.21 | 102.4644 | 102.21 | 198 |
| 1779921300 | 102.2305 | 0.07 | 0.07 | 102.21 | 102.325 | 102.21 | 1340 |
| 1779834900 | 102.1565 | 0.3 | 0.30 | 102.26 | 102.26 | 102.09 | 1001 |
| 1779489300 | 101.8531 | 0.11 | 0.11 | 101.84 | 101.8531 | 101.63 | 1391 |
| 1779402900 | 101.7439 | 0.11 | 0.11 | 101.43 | 101.7439 | 101.43 | 120 |
| 1779316500 | 101.6331 | 0.59 | 0.58 | 101.1 | 101.64 | 101.1 | 2070 |
| 1779230100 | 101.045 | -0.39 | -0.38 | 101.14 | 101.15 | 101.045 | 6324 |
| 1779143700 | 101.4348 | -0.01 | -0.01 | 101.55 | 101.59 | 101.42 | 3190 |
| 1778884500 | 101.4425 | -0.63 | -0.62 | 101.58 | 101.609 | 101.421 | 3041 |
| 1778798100 | 102.0725 | -0.04 | -0.04 | 102.25 | 102.289 | 102.0725 | 1970 |
| 1778711700 | 102.1119 | 0.01 | 0.01 | 102.06 | 102.1119 | 102.01 | 4140 |
| 1778625300 | 102.101 | -0.29 | -0.28 | 102.13 | 102.14 | 102.101 | 971 |
| 1778538900 | 102.39 | -0.26 | -0.25 | 102.53 | 102.54 | 102.39 | 2571 |
| 1778279700 | 102.645 | 0.25 | 0.24 | 102.84 | 102.84 | 102.629 | 4683 |
| 1778193300 | 102.3959 | -0.27 | -0.27 | 102.73 | 102.73 | 102.3959 | 670 |
| 1778106900 | 102.6696 | 0.46 | 0.45 | 102.55 | 102.67 | 102.535 | 2737 |
| 1778020500 | 102.2104 | 0.16 | 0.16 | 102.25 | 102.3 | 102.2104 | 54029 |
| 1777934100 | 102.0457 | -0.3 | -0.29 | 102.27 | 102.27 | 101.88 | 2190 |
| 1777674900 | 102.3432 | 0.1 | 0.10 | 102.46 | 102.46 | 102.3432 | 436 |
| 1777588500 | 102.2388 | 0.09 | 0.09 | 102.28 | 102.32 | 102.2388 | 884 |
| 1777502100 | 102.1507 | -0.42 | -0.41 | 102.3 | 102.3 | 102.1507 | 1088 |
| 1777415700 | 102.5739 | -0.05 | -0.05 | 102.48 | 102.5739 | 102.48 | 2475 |
| 1777329300 | 102.6231 | -0.17 | -0.16 | 102.605 | 102.6231 | 102.605 | 223 |
| 1777070100 | 102.7922 | 0.15 | 0.14 | 102.619 | 102.7922 | 102.6125 | 3216 |
| 1776983700 | 102.6453 | -0.14 | -0.13 | 102.86 | 102.87 | 102.6453 | 346 |
| 1776897300 | 102.7838 | 0.09 | 0.09 | 102.9 | 102.91 | 102.7838 | 293 |
| 1776810900 | 102.6922 | -0.36 | -0.35 | 102.98 | 102.98 | 102.68 | 5986 |
| 1776724500 | 103.0508 | -0.01 | -0.01 | 102.95 | 103.06 | 102.93 | 7883 |
| 1776465300 | 103.0644 | 0.39 | 0.38 | 103.04 | 103.2 | 103.04 | 1092 |
| 1776378900 | 102.6698 | -0.16 | -0.16 | 102.8 | 102.83 | 102.6698 | 50259 |
| 1776292500 | 102.8302 | -0.16 | -0.16 | 102.8699 | 102.89 | 102.81 | 10445 |
| 1776206100 | 102.9926 | 0.25 | 0.25 | 102.899 | 103 | 102.89 | 6776 |
| 1776119700 | 102.7379 | 0.2 | 0.20 | 102.54 | 102.7379 | 102.54 | 5941 |
| 1775860500 | 102.5339 | -0.13 | -0.13 | 102.6 | 102.6 | 102.5339 | 699 |
| 1775774100 | 102.6677 | 0.04 | 0.04 | 102.52 | 102.77 | 102.4599 | 837 |
| 1775687700 | 102.6263 | 0.27 | 0.26 | 102.71 | 102.71 | 102.62 | 782 |
| 1775601300 | 102.3597 | 0.11 | 0.11 | 102.04 | 102.389 | 101.99 | 2338 |
| 1775514900 | 102.2521 | -0.17 | -0.17 | 102.74 | 102.74 | 102.25 | 2705 |
| 1775169300 | 102.425 | 0.21 | 0.20 | 102.23 | 102.425 | 102.23 | 11326 |
| 1775082900 | 102.2192 | 0 | 0.00 | 102.19 | 102.3698 | 102.19 | 6284 |
| 1774996500 | 102.2168 | 0.43 | 0.42 | 102 | 102.2168 | 102 | 1467 |
| 1774910100 | 101.7882 | 0.53 | 0.53 | 101.89 | 101.8909 | 101.69 | 14810 |
| 1774650900 | 101.2541 | -0.01 | -0.01 | 101.06 | 101.32 | 101.06 | 2001 |
| 1774564500 | 101.2649 | -0.59 | -0.58 | 101.33 | 101.33 | 101.2649 | 1223 |
| 1774478100 | 101.8508 | 0.38 | 0.38 | 101.82 | 101.87 | 101.82 | 1250 |
| 1774391700 | 101.4668 | -0.29 | -0.28 | 101.44 | 101.57 | 101.32 | 1991 |
| 1774305300 | 101.7555 | 0.37 | 0.36 | 101.81 | 101.84 | 101.611 | 2566 |
| 1774046100 | 101.3856 | -0.87 | -0.85 | 101.86 | 101.86 | 101.38 | 4703 |
| 1773959700 | 102.2514 | 0.11 | 0.10 | 102.1 | 102.2514 | 102.06 | 2780 |
| 1773873300 | 102.145 | -0.4 | -0.39 | 102.44 | 102.47 | 102.12 | 6103 |
| 1773786900 | 102.5437 | 0.21 | 0.21 | 102.54 | 102.5437 | 102.54 | 18388 |
| 1773700500 | 102.3303 | 0.4 | 0.39 | 102.3 | 102.36 | 102.27 | 7392 |
| 1773441300 | 101.9284 | -0.11 | -0.11 | 102.21 | 102.25 | 101.89 | 1972 |
| 1773354900 | 102.0368 | -0.37 | -0.36 | 102.25 | 102.29 | 102.0368 | 48572 |
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。
