Hot Features
プレミアム
First Trust CEF VIII First Trust Income Opportunities ETF (FCEF)
NASDAQ
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 | 0.37 | 1.70585523283 | 21.69 | 22.08 | 21.53 | 3551 | 21.70184547 | SP |
| 4 | 0.74 | 3.47091932458 | 21.32 | 22.08 | 21.3127 | 4924 | 21.67685349 | SP |
| 12 | -0.05 | -0.226142017187 | 22.11 | 22.64 | 21.2146 | 6751 | 22.07441369 | SP |
| 26 | 0.51 | 2.36658932715 | 21.55 | 22.64 | 20.02 | 6724 | 21.9327475 | SP |
| 52 | 2.3301 | 11.8099939685 | 19.7299 | 22.64 | 19.58 | 6513 | 21.27997176 | SP |
| 156 | -3 | -11.9712689545 | 25.06 | 25.06 | 17.62 | 6245 | 20.51301759 | SP |
| 260 | -1.43 | -6.08769689229 | 23.49 | 26.26 | 12.48 | 8305 | 20.6160385 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 22.06 | 0.18 | 0.82 | 22 | 22.08 | 21.95 | 3553 |
| 1737070500 | 21.88 | 0.02 | 0.09 | 21.825 | 21.89 | 21.79 | 1897 |
| 1736984100 | 21.86 | 0.28 | 1.30 | 21.849 | 21.87 | 21.771 | 2807 |
| 1736897700 | 21.58 | -0.05 | -0.24 | 21.53 | 21.6299 | 21.53 | 2395 |
| 1736811300 | 21.6314 | -0.03 | -0.13 | 21.65 | 21.68 | 21.6314 | 1546 |
| 1736552100 | 21.66 | -0.13 | -0.60 | 21.69 | 21.69 | 21.56 | 9109 |
| 1736379300 | 21.79 | 0.16 | 0.74 | 21.67 | 21.79 | 21.661 | 7153 |
| 1736292900 | 21.63 | -0.15 | -0.69 | 21.7 | 21.83 | 21.63 | 20047 |
| 1736206500 | 21.78 | 0.05 | 0.25 | 21.7318 | 21.87 | 21.7318 | 8514 |
| 1735947300 | 21.7265 | 0.19 | 0.87 | 21.6532 | 21.769 | 21.6401 | 1947 |
| 1735860900 | 21.54 | -0.07 | -0.32 | 21.61 | 21.65 | 21.54 | 2454 |
| 1735688100 | 21.61 | 0.09 | 0.39 | 21.66 | 21.66 | 21.53 | 2654 |
| 1735601700 | 21.525 | -0.09 | -0.41 | 21.44 | 21.57 | 21.44 | 787 |
| 1735342500 | 21.6135 | -0.18 | -0.81 | 21.645 | 21.6461 | 21.6 | 3109 |
| 1735256100 | 21.79 | 0.04 | 0.21 | 21.79 | 21.8499 | 21.69 | 8257 |
| 1735077840 | 21.745 | 0.14 | 0.62 | 21.65 | 21.79 | 21.65 | 521 |
| 1734996900 | 21.61 | 0.16 | 0.77 | 21.4608 | 21.61 | 21.445 | 6099 |
| 1734737700 | 21.4452 | 0.23 | 1.09 | 21.32 | 21.48 | 21.3127 | 4407 |
| 1734651300 | 21.2146 | -0.16 | -0.77 | 21.42 | 21.42 | 21.2146 | 1726 |
| 1734564900 | 21.3788 | -0.39 | -1.80 | 21.85 | 21.85 | 21.3788 | 5124 |
| 1734478500 | 21.77 | -0.13 | -0.59 | 21.915 | 21.915 | 21.7393 | 12257 |
| 1734392100 | 21.9 | -0.2 | -0.90 | 22.12 | 22.12 | 21.9 | 2955 |
| 1734132900 | 22.1 | 0.02 | 0.09 | 22.0943 | 22.149 | 22.0649 | 6914 |
| 1734046500 | 22.0791 | -0.11 | -0.52 | 22.17 | 22.17 | 22.0773 | 4346 |
| 1733960100 | 22.1937 | -0.08 | -0.34 | 22.1854 | 22.27 | 22.14 | 5835 |
| 1733873700 | 22.27 | -0.23 | -1.02 | 22.44 | 22.49 | 22.26 | 9455 |
| 1733787300 | 22.5 | -0.04 | -0.16 | 22.64 | 22.64 | 22.5 | 4322 |
| 1733528100 | 22.535 | -0.03 | -0.11 | 22.5802 | 22.6 | 22.51 | 3390 |
| 1733441700 | 22.56 | 0.01 | 0.04 | 22.515 | 22.57 | 22.45 | 16557 |
| 1733355300 | 22.55 | 0.03 | 0.11 | 22.5497 | 22.6 | 22.48 | 11704 |
| 1733268900 | 22.525 | -0.01 | -0.02 | 22.58 | 22.59 | 22.5234 | 5336 |
| 1733182500 | 22.53 | 0.05 | 0.22 | 22.46 | 22.5871 | 22.46 | 5262 |
| 1732917840 | 22.48 | 0.1 | 0.45 | 22.45 | 22.5 | 22.45 | 2652 |
| 1732750500 | 22.38 | 0.16 | 0.72 | 22.42 | 22.42 | 22.3 | 5327 |
| 1732664100 | 22.22 | -0.04 | -0.19 | 22.275 | 22.33 | 22.21 | 6287 |
| 1732577700 | 22.2623 | 0.06 | 0.26 | 22.26 | 22.39 | 22.08 | 9921 |
| 1732318500 | 22.205 | 0.09 | 0.43 | 22.12 | 22.26 | 22.12 | 8490 |
| 1732232100 | 22.11 | 0.11 | 0.52 | 22.11 | 22.11 | 22.107 | 896 |
| 1732145700 | 21.995 | 0.05 | 0.21 | 21.97 | 22.02 | 21.965 | 2076 |
| 1732059300 | 21.95 | 0.05 | 0.23 | 21.91 | 21.9862 | 21.82 | 7306 |
| 1731972900 | 21.9 | 0.05 | 0.23 | 21.77 | 21.9 | 21.77 | 1391 |
| 1731713700 | 21.85 | -0.09 | -0.41 | 21.74 | 21.85 | 21.7312 | 4825 |
| 1731627300 | 21.94 | -0.12 | -0.54 | 22.05 | 22.05 | 21.8933 | 5622 |
| 1731540900 | 22.06 | -0.22 | -0.99 | 22.16 | 22.16 | 22.04 | 2200 |
| 1731454500 | 22.28 | -0.19 | -0.85 | 22.4145 | 22.4563 | 22.19 | 9283 |
| 1731368100 | 22.47 | 0.06 | 0.27 | 22.42 | 22.493 | 22.311 | 28644 |
| 1731108900 | 22.4102 | 0.16 | 0.72 | 22.36 | 22.44 | 22.3226 | 5571 |
| 1731022500 | 22.25 | 0.16 | 0.70 | 22.12 | 22.28 | 22.12 | 31052 |
| 1730936100 | 22.095 | 0.16 | 0.73 | 22.07 | 22.14 | 22.06 | 1386 |
| 1730849700 | 21.9353 | 0.1 | 0.46 | 21.9128 | 21.98 | 21.87 | 4145 |
| 1730763300 | 21.8346 | -0.06 | -0.28 | 21.99 | 22 | 21.79 | 10385 |
| 1730500500 | 21.895 | 0.02 | 0.07 | 22 | 22.015 | 21.895 | 2904 |
| 1730414100 | 21.88 | -0.15 | -0.68 | 22.0199 | 22.0199 | 21.83 | 2859 |
| 1730327700 | 22.03 | 0.09 | 0.41 | 22.02 | 22.05 | 21.9 | 36050 |
| 1730241300 | 21.94 | -0.16 | -0.70 | 22.08 | 22.08 | 21.94 | 2532 |
| 1730154900 | 22.095 | 0.02 | 0.11 | 22.21 | 22.21 | 22.0612 | 4432 |
| 1729895700 | 22.07 | -0.02 | -0.07 | 22.11 | 22.18 | 22.04 | 2917 |
| 1729809300 | 22.085 | 0.01 | 0.02 | 22.148 | 22.17 | 22.0701 | 5427 |
| 1729722900 | 22.08 | -0.15 | -0.65 | 22.1517 | 22.1854 | 22.02 | 3810 |
| 1729636500 | 22.225 | -0 | -0.01 | 22.16 | 22.29 | 22.16 | 3584 |
| 1729550100 | 22.227 | -0.07 | -0.33 | 22.277 | 22.29 | 22.227 | 1543 |
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
