Hot Features
プレミアム
SMI 3Fourteen Full Cycle Trend ETF (FCTE)
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 | -0.1098 | -0.406968124537 | 26.98 | 27.1453 | 26.81 | 45997 | 26.96140705 | SP |
| 4 | 0.5202 | 1.97419354839 | 26.35 | 27.36 | 26.21 | 93638 | 27.01411566 | SP |
| 12 | -0.3998 | -1.46607994133 | 27.27 | 28.25 | 26.21 | 110743 | 27.15859292 | SP |
| 26 | 2.3602 | 9.62953896369 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 52 | 2.3602 | 9.62953896369 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 156 | 2.3602 | 9.62953896369 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 260 | 2.3602 | 9.62953896369 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 26.89 | -0.16 | -0.59 | 26.98 | 27.05 | 26.81 | 33026 |
| 1734392100 | 27.05 | 0.16 | 0.60 | 26.99 | 27.1453 | 26.9296 | 59310 |
| 1734132900 | 26.89 | 0.01 | 0.04 | 27 | 27 | 26.81 | 39747 |
| 1734046500 | 26.88 | -0.17 | -0.63 | 27.07 | 27.07 | 26.85 | 51361 |
| 1733960100 | 27.05 | 0.11 | 0.41 | 26.98 | 27.11 | 26.9601 | 46541 |
| 1733873700 | 26.94 | -0.13 | -0.48 | 27.13 | 27.13 | 26.88 | 432007 |
| 1733787300 | 27.07 | -0.1 | -0.37 | 27.14 | 27.18 | 27.0223 | 102265 |
| 1733528100 | 27.17 | 0.09 | 0.33 | 27.16 | 27.26 | 27.1201 | 108921 |
| 1733441700 | 27.08 | -0.26 | -0.95 | 27.26 | 27.29 | 27.08 | 71856 |
| 1733355300 | 27.34 | 0.05 | 0.18 | 27.36 | 27.36 | 27.27 | 72734 |
| 1733268900 | 27.29 | 0 | 0.00 | 27.29 | 27.317 | 27.135 | 94051 |
| 1733182500 | 27.29 | 0.16 | 0.59 | 27.18 | 27.3196 | 27.0909 | 87463 |
| 1732917840 | 27.13 | 0.09 | 0.33 | 26.95 | 27.2689 | 26.95 | 134800 |
| 1732750500 | 27.04 | -0.13 | -0.48 | 27.23 | 27.25 | 27.02 | 110225 |
| 1732664100 | 27.17 | 0.13 | 0.48 | 27.05 | 27.17 | 26.99 | 81196 |
| 1732577700 | 27.04 | 0.27 | 1.01 | 26.92 | 27.04 | 26.8813 | 96050 |
| 1732318500 | 26.77 | 0.11 | 0.41 | 26.74 | 26.77 | 26.64 | 71363 |
| 1732232100 | 26.66 | 0.25 | 0.95 | 26.54 | 26.69 | 26.33 | 38745 |
| 1732145700 | 26.41 | 0.01 | 0.04 | 26.35 | 26.51 | 26.21 | 69727 |
| 1732059300 | 26.4 | -0.03 | -0.11 | 26.42 | 26.47 | 26.22 | 72956 |
| 1731972900 | 26.43 | 0.13 | 0.49 | 26.39 | 26.4537 | 26.27 | 89400 |
| 1731713700 | 26.3 | -0.39 | -1.46 | 26.51 | 26.53 | 26.29 | 105845 |
| 1731627300 | 26.69 | -0.33 | -1.22 | 27.04 | 27.088 | 26.69 | 73485 |
| 1731540900 | 27.02 | -0.17 | -0.63 | 27.14 | 27.21 | 26.99 | 80312 |
| 1731454500 | 27.19 | -0.12 | -0.44 | 27.29 | 27.3831 | 27.03 | 239286 |
| 1731368100 | 27.31 | -0.25 | -0.91 | 27.72 | 27.72 | 27.31 | 193468 |
| 1731108900 | 27.56 | 0.11 | 0.40 | 27.46 | 27.63 | 27.38 | 68149 |
| 1731022500 | 27.45 | 0.33 | 1.22 | 27.16 | 27.45 | 27.16 | 167464 |
| 1730936100 | 27.12 | 0.21 | 0.78 | 27.35 | 27.35 | 26.81 | 138984 |
| 1730849700 | 26.91 | 0.4 | 1.51 | 26.76 | 26.91 | 26.56 | 114434 |
| 1730763300 | 26.51 | 0.03 | 0.11 | 26.48 | 26.64 | 26.435 | 92274 |
| 1730500500 | 26.48 | 0.1 | 0.38 | 26.57 | 26.6299 | 26.4468 | 95838 |
| 1730414100 | 26.38 | -0.53 | -1.97 | 26.9 | 26.9 | 26.37 | 79657 |
| 1730327700 | 26.91 | -0.11 | -0.41 | 27.06 | 27.1787 | 26.88 | 55858 |
| 1730241300 | 27.02 | 0.13 | 0.48 | 26.8 | 27.07 | 26.7 | 89734 |
| 1730154900 | 26.89 | -0.05 | -0.19 | 27.05 | 27.055 | 26.86 | 94460 |
| 1729895700 | 26.94 | 0.19 | 0.71 | 27 | 27.17 | 26.9101 | 87196 |
| 1729809300 | 26.75 | 0 | 0.00 | 26.75 | 26.84 | 26.7072 | 94410 |
| 1729722900 | 26.75 | -0.17 | -0.63 | 26.91 | 27 | 26.57 | 122072 |
| 1729636500 | 26.92 | -0.29 | -1.07 | 27.2 | 27.2 | 26.85 | 130693 |
| 1729550100 | 27.21 | -0.15 | -0.55 | 27.5 | 28.1 | 27.089 | 185051 |
| 1729290900 | 27.36 | 0.08 | 0.29 | 27.49 | 27.49 | 27.266 | 81602 |
| 1729204500 | 27.28 | -0.11 | -0.40 | 27.85 | 27.85 | 27.26 | 80406 |
| 1729118100 | 27.39 | -0.15 | -0.54 | 27.58 | 27.58 | 27.35 | 56996 |
| 1729031700 | 27.54 | -0.52 | -1.85 | 28.18 | 28.25 | 27.4649 | 245921 |
| 1728945300 | 28.06 | 0.31 | 1.12 | 27.88 | 28.09 | 27.8235 | 180307 |
| 1728686100 | 27.75 | 0.32 | 1.17 | 27.48 | 27.7699 | 27.465 | 103118 |
| 1728599700 | 27.43 | -0.22 | -0.80 | 27.69 | 27.69 | 27.38 | 53703 |
| 1728513300 | 27.65 | 0.15 | 0.55 | 27.59 | 27.65 | 27.5 | 213458 |
| 1728426900 | 27.5 | 0.36 | 1.33 | 27.44 | 27.5147 | 27.225 | 155208 |
| 1728340500 | 27.14 | -0.31 | -1.13 | 27.43 | 27.43 | 27.051 | 103775 |
| 1728081300 | 27.45 | 0.12 | 0.44 | 27.79 | 27.79 | 27.23 | 74299 |
| 1727994900 | 27.33 | -0.14 | -0.51 | 27.57 | 27.57 | 27.24 | 134965 |
| 1727908500 | 27.47 | 0.01 | 0.04 | 27.41 | 27.6 | 27.25 | 72989 |
| 1727822100 | 27.46 | -0.24 | -0.87 | 27.75 | 27.75 | 27.3001 | 81757 |
| 1727735700 | 27.7 | 0.19 | 0.69 | 27.57 | 27.7 | 27.37 | 56644 |
| 1727476500 | 27.51 | -0.24 | -0.86 | 27.75 | 27.76 | 27.479 | 79426 |
| 1727390100 | 27.75 | 0.43 | 1.57 | 27.78 | 27.83 | 27.498 | 123775 |
| 1727303700 | 27.32 | 0.03 | 0.11 | 27.27 | 27.4 | 27.23 | 402448 |
| 1727217300 | 27.29 | -0.02 | -0.07 | 27.37 | 27.37 | 27.17 | 42433 |
| 1727130900 | 27.31 | 0.12 | 0.44 | 27.33 | 27.34 | 27.18 | 409137 |
| 1726871700 | 27.19 | -0.13 | -0.48 | 27.46 | 27.46 | 26.98 | 77093 |
| 1726785300 | 27.32 | 0.63 | 2.36 | 27.14 | 27.38 | 27.11 | 125755 |
| 1726698900 | 26.69 | -0.05 | -0.19 | 26.9 | 27.02 | 26.6503 | 38412 |
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
