
First Trust Developed Markets ex US AlphaDEX Fund (FDT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.0921 | 1.9258339667 | 56.7079 | 58.4527 | 56.63 | 26157 | 57.58717265 | SP |
4 | 2.27 | 4.087880425 | 55.53 | 58.4527 | 54.685 | 47567 | 56.07542001 | SP |
12 | 2.26 | 4.06913935902 | 55.54 | 58.4527 | 52.99 | 35917 | 55.22884669 | SP |
26 | 1.66 | 2.95689348058 | 56.14 | 58.99 | 52.99 | 28328 | 55.80972983 | SP |
52 | 4.77 | 8.99490854233 | 53.03 | 58.99 | 50.47 | 27417 | 55.55180749 | SP |
156 | 0.15 | 0.260190806591 | 57.65 | 59.04 | 41.2066 | 44036 | 51.43706921 | SP |
260 | 3.05 | 5.57077625571 | 54.75 | 65.82 | 33.3 | 47124 | 51.02110625 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 58.34 | 0.41 | 0.71 | 58.14 | 58.4527 | 58.14 | 20726 |
1739576100 | 57.93 | 0.3 | 0.52 | 57.9527 | 58.1899 | 57.8101 | 19758 |
1739489700 | 57.63 | 0.52 | 0.91 | 57.26 | 57.74 | 57.1651 | 15829 |
1739403300 | 57.11 | -0.1 | -0.17 | 56.7079 | 57.2432 | 56.63 | 48315 |
1739316900 | 57.205 | 0.3 | 0.52 | 56.86 | 57.2728 | 56.86 | 23315 |
1739230500 | 56.91 | 0.36 | 0.64 | 56.84 | 56.97 | 56.84 | 21148 |
1738971300 | 56.5499 | -0.48 | -0.84 | 57.074 | 57.09 | 56.5499 | 45844 |
1738884900 | 57.03 | 0.4 | 0.70 | 56.91 | 57.0997 | 56.86 | 23511 |
1738798500 | 56.635 | 0.67 | 1.21 | 56.28 | 56.7 | 56.28 | 15853 |
1738712100 | 55.96 | 0.73 | 1.31 | 55.74 | 56.1 | 55.7399 | 13055 |
1738625700 | 55.235 | -0.54 | -0.96 | 54.7999 | 55.46 | 54.685 | 61755 |
1738366500 | 55.77 | -0.41 | -0.73 | 56.2 | 56.5002 | 55.76 | 286356 |
1738280100 | 56.18 | 0.61 | 1.10 | 56.18 | 56.49 | 55.9386 | 17998 |
1738193700 | 55.57 | 0.02 | 0.04 | 55.52 | 55.79 | 55.4291 | 31973 |
1738107300 | 55.55 | -0.1 | -0.17 | 55.515 | 55.7484 | 55.1301 | 117235 |
1738020900 | 55.6461 | -0.36 | -0.65 | 55.64 | 55.7631 | 55.4622 | 48805 |
1737761700 | 56.0089 | 0.59 | 1.06 | 55.94 | 56.19 | 55.8671 | 20020 |
1737675300 | 55.42 | 0 | 0.00 | 55.42 | 55.42 | 55.42 | 0 |
1737588900 | 55.42 | 0.05 | 0.09 | 55.53 | 55.53 | 55.26 | 24714 |
1737502500 | 55.37 | 0.95 | 1.76 | 55.02 | 55.9327 | 55.02 | 28312 |
1737156900 | 54.415 | 0.27 | 0.49 | 54.4 | 54.771367 | 54.35 | 23200 |
1737070500 | 54.15 | -0.13 | -0.24 | 54.25 | 54.35 | 54.1113 | 25099 |
1736984100 | 54.28 | 0.64 | 1.19 | 54.48 | 54.48 | 54.1505 | 77651 |
1736897700 | 53.64 | 0.08 | 0.15 | 53.58 | 53.76 | 53.42 | 78338 |
1736811300 | 53.56 | 0.05 | 0.09 | 53.2 | 53.56 | 53.2 | 84085 |
1736552100 | 53.51 | -0.81 | -1.49 | 53.94 | 54.13 | 53.4322 | 52767 |
1736379300 | 54.32 | -0.1 | -0.18 | 54.12 | 54.43 | 54.08 | 25341 |
1736292900 | 54.42 | -0.2 | -0.36 | 54.9211 | 54.9211 | 54.305 | 36483 |
1736206500 | 54.615 | 0.27 | 0.51 | 54.82 | 55.01 | 54.598431 | 50626 |
1735947300 | 54.34 | 0.34 | 0.63 | 54.26 | 54.48 | 54.0725 | 16339 |
1735860900 | 54 | -0.08 | -0.15 | 54.24 | 54.4473 | 53.81 | 35373 |
1735688100 | 54.08 | 0.04 | 0.07 | 54.12 | 54.2099 | 53.8325 | 29091 |
1735601700 | 54.04 | -0.08 | -0.14 | 53.89 | 54.21 | 53.7047 | 55997 |
1735342500 | 54.1178 | -0.15 | -0.27 | 54.07 | 54.23 | 53.988 | 9216 |
1735256100 | 54.2634 | 0.36 | 0.67 | 54 | 54.35 | 54 | 17629 |
1735077840 | 53.9 | 0.26 | 0.48 | 53.75 | 53.925 | 53.75 | 8715 |
1734996900 | 53.64 | 0.23 | 0.43 | 53.37 | 53.69 | 53.2075 | 22454 |
1734737700 | 53.41 | 0.06 | 0.12 | 53.1299 | 53.7696 | 52.99 | 28702 |
1734651300 | 53.345 | -0.02 | -0.03 | 53.73 | 53.74 | 53.26 | 25566 |
1734564900 | 53.36 | -0.99 | -1.82 | 54.732 | 54.749 | 53.26 | 29871 |
1734478500 | 54.35 | -0.39 | -0.71 | 54.5082 | 54.5676 | 54.35 | 12401 |
1734392100 | 54.74 | -0.43 | -0.78 | 54.82 | 54.95 | 54.74 | 22205 |
1734132900 | 55.17 | -0.9 | -1.61 | 55.11 | 55.2644 | 55.06 | 12604 |
1734046500 | 56.07 | -0.36 | -0.64 | 56.34 | 56.47 | 55.99 | 87226 |
1733960100 | 56.43 | 0.29 | 0.52 | 56.38 | 56.53 | 56.2129 | 14528 |
1733873700 | 56.14 | -0.13 | -0.23 | 56.3 | 56.3 | 56.0501 | 22909 |
1733787300 | 56.27 | -0.26 | -0.46 | 56.705 | 56.8799 | 56.27 | 18134 |
1733528100 | 56.53 | -0.28 | -0.49 | 56.8676 | 56.8676 | 56.4301 | 17790 |
1733441700 | 56.81 | 0.2 | 0.35 | 56.78 | 57.0335 | 56.78 | 9834 |
1733355300 | 56.6114 | 0.02 | 0.04 | 56.62 | 56.7697 | 55.9338 | 15427 |
1733268900 | 56.59 | 0.28 | 0.50 | 56.58 | 56.8 | 56.33 | 12770 |
1733182500 | 56.31 | -0.09 | -0.17 | 56.33 | 56.56 | 56.105 | 14282 |
1732917840 | 56.4033 | 0.74 | 1.34 | 55.9 | 56.48 | 55.9 | 8447 |
1732750500 | 55.6594 | 0.22 | 0.40 | 55.54 | 55.84 | 55.54 | 17994 |
1732664100 | 55.44 | -0.44 | -0.79 | 55.65 | 55.65 | 55.291 | 32039 |
1732577700 | 55.88 | 0.03 | 0.05 | 56.14 | 56.1683 | 55.8004 | 11112 |
1732318500 | 55.85 | -0.1 | -0.18 | 55.7521 | 56.37 | 55.7521 | 14567 |
1732232100 | 55.95 | 0.22 | 0.39 | 55.7 | 55.960934 | 55.62 | 61389 |
1732145700 | 55.73 | 0.07 | 0.13 | 55.59 | 55.73 | 55.29 | 23276 |
1732059300 | 55.66 | -0.04 | -0.07 | 55.3452 | 55.92 | 55.3452 | 17083 |
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