Hot Features
プレミアム
First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE
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 | -0.03 | -0.207325501037 | 14.47 | 14.59 | 14.3 | 100408 | 14.44368398 | CS |
| 4 | -0.23 | -1.56782549421 | 14.67 | 14.8 | 14.3 | 135502 | 14.54232056 | CS |
| 12 | -0.4 | -2.69541778976 | 14.84 | 14.97 | 14.3 | 107554 | 14.62792285 | CS |
| 26 | -0.32 | -2.16802168022 | 14.76 | 15.13 | 14.3 | 99516 | 14.7086953 | CS |
| 52 | 0.56 | 4.03458213256 | 13.88 | 15.13 | 13.59 | 119936 | 14.41735058 | CS |
| 156 | -5.92 | -29.0766208251 | 20.36 | 20.555 | 12.6601 | 115260 | 14.67711086 | CS |
| 260 | -5.61 | -27.9800498753 | 20.05 | 21.7999 | 12.6601 | 106965 | 16.28786003 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 14.41 | -0.05 | -0.35 | 14.36 | 14.435 | 14.35 | 118778 |
| 1736379600 | 14.46 | 0.02 | 0.14 | 14.4899 | 14.4899 | 14.4201 | 64626 |
| 1736293200 | 14.44 | -0.03 | -0.21 | 14.525 | 14.55 | 14.42 | 71699 |
| 1736206800 | 14.47 | 0 | 0.00 | 14.5 | 14.59 | 14.45 | 129164 |
| 1735947600 | 14.47 | 0.06 | 0.42 | 14.4768 | 14.5423 | 14.45 | 71605 |
| 1735861200 | 14.41 | -0.07 | -0.48 | 14.42 | 14.47 | 14.35 | 112669 |
| 1735688400 | 14.48 | -0.02 | -0.14 | 14.5 | 14.55 | 14.45 | 203144 |
| 1735602000 | 14.5 | -0.03 | -0.21 | 14.5 | 14.57 | 14.44 | 176467 |
| 1735342800 | 14.53 | -0.08 | -0.55 | 14.5601 | 14.65 | 14.35 | 207895 |
| 1735256400 | 14.61 | -0.08 | -0.54 | 14.75 | 14.8 | 14.57 | 180304 |
| 1735077840 | 14.69 | 0.07 | 0.48 | 14.59 | 14.73 | 14.56 | 61048 |
| 1734997200 | 14.62 | -0.03 | -0.20 | 14.68 | 14.68 | 14.54 | 129415 |
| 1734738000 | 14.65 | 0.22 | 1.52 | 14.5 | 14.65 | 14.4307 | 135372 |
| 1734651600 | 14.43 | -0.1 | -0.69 | 14.6 | 14.6 | 14.34 | 119053 |
| 1734565200 | 14.53 | -0.16 | -1.09 | 14.6623 | 14.72 | 14.52 | 145056 |
| 1734478800 | 14.69 | -0.02 | -0.14 | 14.66 | 14.75 | 14.66 | 158443 |
| 1734392400 | 14.71 | 0.06 | 0.41 | 14.69 | 14.76 | 14.66 | 165064 |
| 1734133200 | 14.65 | -0.04 | -0.27 | 14.6962 | 14.73 | 14.65 | 82581 |
| 1734046800 | 14.69 | -0.02 | -0.14 | 14.71 | 14.735 | 14.66 | 99573 |
| 1733960400 | 14.71 | 0.12 | 0.82 | 14.59 | 14.78 | 14.58 | 137330 |
| 1733874000 | 14.59 | -0.04 | -0.27 | 14.6005 | 14.7 | 14.56 | 181666 |
| 1733787600 | 14.63 | 0.01 | 0.07 | 14.65 | 14.6738 | 14.56 | 111146 |
| 1733528400 | 14.62 | -0.06 | -0.41 | 14.626 | 14.7376 | 14.5501 | 222335 |
| 1733442000 | 14.68 | -0.04 | -0.27 | 14.693 | 14.705 | 14.6301 | 165801 |
| 1733355600 | 14.72 | -0.09 | -0.61 | 14.77 | 14.8 | 14.66 | 179007 |
| 1733269200 | 14.81 | -0.04 | -0.27 | 14.76 | 14.92 | 14.76 | 89532 |
| 1733182800 | 14.85 | -0.07 | -0.47 | 14.74 | 14.85 | 14.7296 | 58202 |
| 1732917840 | 14.92 | 0.08 | 0.54 | 14.874 | 14.93 | 14.8701 | 23522 |
| 1732750800 | 14.84 | 0.11 | 0.75 | 14.7943 | 14.85 | 14.76 | 90535 |
| 1732664400 | 14.73 | -0.09 | -0.61 | 14.855 | 14.94 | 14.73 | 185491 |
| 1732578000 | 14.82 | -0.07 | -0.47 | 14.93 | 14.97 | 14.77 | 72868 |
| 1732318800 | 14.89 | 0.17 | 1.15 | 14.74 | 14.89 | 14.68 | 66658 |
| 1732232400 | 14.72 | 0.07 | 0.48 | 14.6498 | 14.75 | 14.6498 | 87273 |
| 1732146000 | 14.65 | -0.03 | -0.20 | 14.6088 | 14.68 | 14.6088 | 38757 |
| 1732059600 | 14.68 | 0.02 | 0.14 | 14.66 | 14.68 | 14.62 | 52101 |
| 1731973200 | 14.66 | 0.1 | 0.69 | 14.5187 | 14.66 | 14.51 | 76537 |
| 1731714000 | 14.56 | -0.02 | -0.14 | 14.6199 | 14.6199 | 14.52 | 38440 |
| 1731627600 | 14.58 | -0.11 | -0.75 | 14.61 | 14.64 | 14.56 | 38385 |
| 1731541200 | 14.69 | 0.09 | 0.62 | 14.6097 | 14.69 | 14.5598 | 96727 |
| 1731454800 | 14.6 | -0.17 | -1.15 | 14.71 | 14.8185 | 14.52 | 112454 |
| 1731368400 | 14.77 | -0.08 | -0.54 | 14.91 | 14.91 | 14.76 | 52609 |
| 1731109200 | 14.85 | 0.21 | 1.43 | 14.595 | 14.85 | 14.595 | 108724 |
| 1731022800 | 14.64 | 0.09 | 0.62 | 14.545 | 14.66 | 14.5107 | 73811 |
| 1730936400 | 14.55 | 0.07 | 0.48 | 14.5 | 14.56 | 14.41 | 51603 |
| 1730850000 | 14.48 | 0.03 | 0.21 | 14.4831 | 14.5 | 14.42 | 85070 |
| 1730763600 | 14.45 | -0.1 | -0.69 | 14.55 | 14.568 | 14.4205 | 130610 |
| 1730500800 | 14.55 | -0.12 | -0.82 | 14.58 | 14.64 | 14.5131 | 55878 |
| 1730414400 | 14.67 | 0.01 | 0.07 | 14.612 | 14.76 | 14.61 | 52473 |
| 1730328000 | 14.66 | 0.03 | 0.21 | 14.71 | 14.74 | 14.64 | 44607 |
| 1730241600 | 14.63 | -0.11 | -0.75 | 14.71 | 14.77 | 14.61 | 95008 |
| 1730155200 | 14.74 | 0 | 0.00 | 14.77 | 14.79 | 14.7145 | 60544 |
| 1729896000 | 14.74 | 0.06 | 0.41 | 14.7 | 14.8251 | 14.7 | 78159 |
| 1729809600 | 14.68 | 0.08 | 0.55 | 14.68 | 14.68 | 14.62 | 64609 |
| 1729723200 | 14.6 | -0.11 | -0.75 | 14.74 | 14.74 | 14.6 | 111596 |
| 1729636800 | 14.71 | -0.11 | -0.74 | 14.83 | 14.8378 | 14.63 | 184794 |
| 1729550400 | 14.82 | -0.07 | -0.47 | 14.84 | 14.88 | 14.81 | 57361 |
| 1729291200 | 14.89 | 0 | 0.00 | 14.95 | 14.95 | 14.8 | 64215 |
| 1729204800 | 14.89 | -0.02 | -0.13 | 14.96 | 14.9859 | 14.89 | 65756 |
| 1729118400 | 14.91 | -0.01 | -0.07 | 14.93 | 14.974 | 14.89 | 45610 |
| 1729032000 | 14.92 | -0.04 | -0.28 | 14.92 | 14.99 | 14.88 | 74823 |
| 1728945600 | 14.962 | -0.01 | -0.07 | 15 | 15.03 | 14.96 | 54789 |
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
