Hot Features
プレミアム
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -2.77 | -1.92120959911 | 144.18 | 145.08 | 138.29 | 9779 | 139.94165376 | SP |
| 4 | -7.95 | -5.32271023032 | 149.36 | 150.3 | 138.29 | 6749 | 145.02307485 | SP |
| 12 | 7.47 | 5.57712408541 | 133.94 | 150.3 | 131.4501 | 4865 | 141.41167012 | SP |
| 26 | 19.21 | 15.7201309329 | 122.2 | 150.3 | 116.35 | 4740 | 133.50046301 | SP |
| 52 | 28.51 | 25.2524357839 | 112.9 | 150.3 | 108.35 | 4625 | 126.27946338 | SP |
| 156 | 17.24 | 13.8841910284 | 124.17 | 150.3 | 88.65 | 5733 | 108.40829141 | SP |
| 260 | 64.3 | 83.3873686941 | 77.11 | 150.3 | 41.81 | 6444 | 102.33034234 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 141.41 | 1.1 | 0.78 | 140.99 | 141.49 | 140.58 | 2006 |
| 1734996900 | 140.3099 | -0.11 | -0.08 | 140.12 | 140.35 | 139.06 | 5730 |
| 1734737700 | 140.41999 | 1.94 | 1.40 | 140.66 | 141.2764 | 140.2837 | 7340 |
| 1734651300 | 138.4784 | -0.17 | -0.12 | 139.735 | 139.735 | 138.32 | 20208 |
| 1734564900 | 138.6515 | -5.68 | -3.93 | 144.5495 | 144.785 | 138.29 | 7853 |
| 1734478500 | 144.33 | -1.82 | -1.25 | 144.18 | 145.08 | 144.18 | 7766 |
| 1734392100 | 146.1506 | 1.03 | 0.71 | 146.35 | 146.65 | 146.1506 | 8106 |
| 1734132900 | 145.1198 | -0.68 | -0.47 | 145.435 | 145.435 | 144.81 | 4842 |
| 1734046500 | 145.8007 | -1.16 | -0.79 | 146.82 | 146.82 | 145.8007 | 4957 |
| 1733960100 | 146.96 | 1.38 | 0.95 | 146.4796 | 147.2055 | 146.4796 | 4579 |
| 1733873700 | 145.58 | -1.09 | -0.74 | 146.49 | 146.698 | 145.58 | 2861 |
| 1733787300 | 146.66999 | -3.25 | -2.17 | 149.4899 | 149.4899 | 146.66999 | 1929 |
| 1733528100 | 149.9167 | 0.7 | 0.47 | 149.79499 | 149.9167 | 149.4501 | 4796 |
| 1733441700 | 149.21539 | -1.08 | -0.72 | 150.195 | 150.195 | 149.21539 | 1349 |
| 1733355300 | 150.3 | 1.33 | 0.89 | 149.54 | 150.3 | 149.2731 | 4939 |
| 1733268900 | 148.97 | -0.03 | -0.02 | 149.3656 | 149.3656 | 148.96 | 2893 |
| 1733182500 | 149 | -0.78 | -0.52 | 149.52 | 149.52 | 148.9728 | 29111 |
| 1732917840 | 149.78219 | 0.68 | 0.46 | 150.2199 | 150.2199 | 149.78219 | 2072 |
| 1732750500 | 149.1037 | -0.4 | -0.27 | 150.3 | 150.3 | 148.6501 | 4412 |
| 1732664100 | 149.5 | 0.02 | 0.01 | 149.36 | 149.542 | 149.27 | 2484 |
| 1732577700 | 149.47999 | 1.1 | 0.74 | 150.02 | 150.1 | 149.04 | 2782 |
| 1732318500 | 148.3828 | 2.03 | 1.39 | 147.615 | 148.3868 | 147.41999 | 6820 |
| 1732232100 | 146.35 | 1.85 | 1.28 | 145.43 | 146.8928 | 144.55 | 18556 |
| 1732145700 | 144.5 | 0.61 | 0.42 | 142.9701 | 144.5 | 142.9701 | 1705 |
| 1732059300 | 143.88999 | 1.53 | 1.08 | 141.87 | 143.88999 | 141.87 | 1669 |
| 1731972900 | 142.3587 | 0.71 | 0.50 | 141.8 | 142.9124 | 141.8 | 2893 |
| 1731713700 | 141.6507 | -1.29 | -0.90 | 142.61 | 142.61 | 141.25 | 2568 |
| 1731627300 | 142.9384 | -2.07 | -1.43 | 144.346 | 144.346 | 142.9384 | 1404 |
| 1731540900 | 145.0061 | -0.88 | -0.61 | 146.84979 | 146.84979 | 145.0061 | 3916 |
| 1731454500 | 145.88999 | -1.27 | -0.86 | 145.63999 | 145.88999 | 145.44999 | 1882 |
| 1731368100 | 147.1616 | 1.72 | 1.18 | 146.77 | 147.3214 | 146.763 | 3723 |
| 1731108900 | 145.445 | 1.92 | 1.34 | 144.4284 | 145.61 | 144.34899 | 1952 |
| 1731022500 | 143.52 | 1.19 | 0.84 | 143.0599 | 143.52 | 143.0599 | 2350 |
| 1730936100 | 142.33 | 4.83 | 3.51 | 141.65 | 142.59 | 140.63999 | 2247 |
| 1730849700 | 137.5 | 2.87 | 2.13 | 135.69999 | 137.5 | 135.69999 | 3037 |
| 1730763300 | 134.6344 | 0.23 | 0.17 | 134.38999 | 135.24 | 134.38999 | 2904 |
| 1730500500 | 134.4086 | 0.29 | 0.22 | 134.41 | 135.47999 | 134.22999 | 2422 |
| 1730414100 | 134.12 | -1.89 | -1.39 | 135.35 | 135.35 | 134.12 | 1951 |
| 1730327700 | 136.0113 | -0.15 | -0.11 | 135.99 | 136.345 | 135.99 | 1057 |
| 1730241300 | 136.16 | -0.23 | -0.17 | 135.5 | 136.47 | 135.5 | 4529 |
| 1730154900 | 136.38999 | 1.58 | 1.17 | 135.87 | 136.46 | 135.87 | 2841 |
| 1729895700 | 134.8099 | -0.62 | -0.46 | 136.03 | 136.03 | 134.8099 | 2936 |
| 1729809300 | 135.4315 | 0.15 | 0.11 | 135.44 | 135.84 | 134.86 | 20127 |
| 1729722900 | 135.28 | -0.65 | -0.48 | 135.38999 | 136.01 | 134.6063 | 7201 |
| 1729636500 | 135.93 | -0.9 | -0.66 | 135.95765 | 136.37 | 135.9177 | 3710 |
| 1729550100 | 136.83 | -0.59 | -0.43 | 137.51 | 137.51 | 136.83 | 968 |
| 1729290900 | 137.41999 | 0 | 0.00 | 137.82 | 137.82 | 137.41999 | 996 |
| 1729204500 | 137.4199 | -0.38 | -0.27 | 138.15 | 138.15 | 137.4199 | 1691 |
| 1729118100 | 137.7955 | 1.07 | 0.78 | 137.22 | 137.87 | 137.22 | 3176 |
| 1729031700 | 136.72999 | -0.07 | -0.05 | 137.19999 | 137.56 | 136.63999 | 3912 |
| 1728945300 | 136.7987 | 1.03 | 0.76 | 136.03 | 136.91 | 136.03 | 2005 |
| 1728686100 | 135.7672 | 2.07 | 1.55 | 134.33779 | 135.7672 | 134.33779 | 1178 |
| 1728599700 | 133.69999 | -0.74 | -0.55 | 133.435 | 133.76 | 133.2607 | 2821 |
| 1728513300 | 134.4417 | 0.84 | 0.63 | 133.44 | 134.57 | 133.44 | 2790 |
| 1728426900 | 133.6036 | 1.23 | 0.93 | 133.1996 | 133.7098 | 133.1996 | 1696 |
| 1728340500 | 132.37 | -1.21 | -0.91 | 132.8651 | 132.8651 | 132.03 | 3189 |
| 1728081300 | 133.5807 | 1.79 | 1.36 | 132.565 | 133.5807 | 132.535 | 1387 |
| 1727994900 | 131.79 | -0.73 | -0.55 | 131.97 | 132.13999 | 131.4501 | 3100 |
| 1727908500 | 132.5197 | 0.32 | 0.24 | 131.88999 | 132.63999 | 131.68 | 19954 |
| 1727822100 | 132.19999 | -1.4 | -1.05 | 133.94 | 133.94 | 131.76 | 2758 |
| 1727735520 | 133.6 | 0.64 | 0.48 | 132.985 | 133.61 | 132.3232 | 3998 |
| 1727476500 | 132.96 | -0.14 | -0.10 | 133.8 | 133.8668 | 132.96 | 2438 |
| 1727390100 | 133.0995 | 0.21 | 0.16 | 134.11 | 134.11 | 132.79 | 22609 |
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
