Hot Features
プレミアム
Strive Natural Resources and Security ETF (FTWO)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.921 | -2.86469673406 | 32.15 | 33.05 | 31.229 | 21601 | 32.5540498 | SP |
| 4 | 2.469 | 8.58484005563 | 28.76 | 33.05 | 28.5 | 17959 | 30.4008432 | SP |
| 12 | 0.619 | 2.02221496243 | 30.61 | 33.05 | 28.5 | 25947 | 30.53026882 | SP |
| 26 | 2.789 | 9.80661040788 | 28.44 | 33.05 | 26.18 | 19758 | 30.30421465 | SP |
| 52 | 6.519 | 26.3820315662 | 24.71 | 33.05 | 24.12 | 16690 | 29.4287702 | SP |
| 156 | 6.549 | 26.5356564019 | 24.68 | 33.05 | 23.91 | 16080 | 29.35815882 | SP |
| 260 | 6.549 | 26.5356564019 | 24.68 | 33.05 | 23.91 | 16080 | 29.35815882 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 31.229 | -1.53 | -4.68 | 31.8 | 31.8 | 31.16 | 19906 |
| 1737762000 | 32.7629 | 0.38 | 1.18 | 32.96 | 33.049999 | 32.67 | 31479 |
| 1737675600 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1737589200 | 32.38 | 0.04 | 0.12 | 32.34 | 32.6471 | 32.259999 | 13965 |
| 1737502800 | 32.34 | 0.53 | 1.67 | 32.15 | 32.42 | 32.11 | 19359 |
| 1737157200 | 31.81 | 0.39 | 1.24 | 31.66 | 31.8287 | 31.51 | 10118 |
| 1737070800 | 31.42 | 0.37 | 1.19 | 31.23 | 31.45 | 31.11 | 11450 |
| 1736984400 | 31.05 | 0.4 | 1.31 | 31.01 | 31.21 | 30.99 | 10687 |
| 1736898000 | 30.65 | 0.38 | 1.26 | 30.36 | 30.69 | 30.36 | 4057 |
| 1736811600 | 30.27 | 0.02 | 0.07 | 30.06 | 30.32 | 30.06 | 25013 |
| 1736552400 | 30.25 | 0.86 | 2.93 | 30.16 | 30.3782 | 30.03 | 11478 |
| 1736379600 | 29.39 | -0.05 | -0.17 | 29.37 | 29.4 | 29.03 | 4339 |
| 1736293200 | 29.44 | -0.22 | -0.74 | 29.84 | 29.85 | 29.41 | 9740 |
| 1736206800 | 29.66 | 0.14 | 0.47 | 29.82 | 29.89 | 29.66 | 6586 |
| 1735947600 | 29.52 | 0.22 | 0.75 | 29.44 | 29.5601 | 29.39 | 6126 |
| 1735861200 | 29.3 | 0.58 | 2.01 | 29.13 | 29.34 | 29.04 | 107418 |
| 1735688400 | 28.7239 | 0.01 | 0.05 | 28.8 | 28.8699 | 28.65 | 8271 |
| 1735602000 | 28.71 | -0.42 | -1.44 | 28.76 | 28.83 | 28.5 | 7254 |
| 1735342800 | 29.13 | -0.16 | -0.55 | 29.15 | 29.33 | 28.99 | 10837 |
| 1735256400 | 29.29 | 0.04 | 0.14 | 29.12 | 29.34 | 29.12 | 2433 |
| 1735077840 | 29.25 | 0.12 | 0.41 | 29.25 | 29.28 | 29.04 | 1336 |
| 1734997200 | 29.13 | 0.09 | 0.31 | 29.05 | 29.13 | 28.79 | 75240 |
| 1734738000 | 29.04 | 0.3 | 1.04 | 28.65 | 29.22 | 28.65 | 3123 |
| 1734651600 | 28.74 | -0.09 | -0.31 | 29.11 | 29.11 | 28.71 | 10102 |
| 1734565200 | 28.83 | -0.96 | -3.22 | 29.82 | 29.82 | 28.77 | 23773 |
| 1734478800 | 29.79 | -0.21 | -0.70 | 29.83 | 29.83 | 29.61 | 77163 |
| 1734392400 | 30 | -0.24 | -0.79 | 30.23 | 30.24 | 30 | 13592 |
| 1734133200 | 30.24 | -0.18 | -0.59 | 30.39 | 30.42 | 30.2 | 37641 |
| 1734046800 | 30.42 | -0.44 | -1.43 | 30.88 | 30.97 | 30.42 | 148087 |
| 1733960400 | 30.86 | 0.24 | 0.78 | 30.75 | 30.878 | 30.68 | 6265 |
| 1733874000 | 30.62 | -0.25 | -0.81 | 30.79 | 30.79 | 30.6 | 18400 |
| 1733787600 | 30.87 | -0.31 | -0.99 | 31.27 | 31.3 | 30.87 | 14852 |
| 1733528400 | 31.1775 | -0.36 | -1.15 | 31.43 | 31.43 | 31.07 | 24109 |
| 1733442000 | 31.54 | -0.03 | -0.10 | 31.58 | 31.63 | 31.415 | 19783 |
| 1733355600 | 31.57 | -0.14 | -0.44 | 31.84 | 31.86 | 31.5001 | 14840 |
| 1733269200 | 31.71 | 0.06 | 0.19 | 31.76 | 31.76 | 31.6379 | 9050 |
| 1733182800 | 31.65 | -0.29 | -0.90 | 32.03 | 32.03 | 31.52 | 92779 |
| 1732917840 | 31.9372 | 0.29 | 0.91 | 31.82 | 31.95 | 31.82 | 1452 |
| 1732750800 | 31.65 | -0.31 | -0.95 | 32 | 32.04 | 31.65 | 18671 |
| 1732664400 | 31.955 | 0.31 | 1.00 | 31.49 | 31.955 | 31.49 | 16447 |
| 1732578000 | 31.64 | -0.19 | -0.60 | 32.02 | 32.02 | 31.5214 | 29970 |
| 1732318800 | 31.83 | 0.1 | 0.32 | 31.73 | 31.84 | 31.67 | 11794 |
| 1732232400 | 31.73 | 0.84 | 2.72 | 31.09 | 31.7699 | 31.03 | 33478 |
| 1732146000 | 30.89 | 0.18 | 0.59 | 30.91 | 30.91 | 30.68 | 25671 |
| 1732059600 | 30.71 | 0.22 | 0.72 | 30.47 | 30.7497 | 30.47 | 70629 |
| 1731973200 | 30.49 | 0.55 | 1.84 | 30.13 | 30.545 | 30.13 | 44731 |
| 1731714000 | 29.94 | -0.19 | -0.62 | 30.04 | 30.1981 | 29.94 | 24670 |
| 1731627600 | 30.126 | -0.19 | -0.64 | 30.34 | 30.422 | 30.05 | 9155 |
| 1731541200 | 30.32 | -0.14 | -0.45 | 30.43 | 30.48 | 30.275 | 72111 |
| 1731454800 | 30.4556 | -0.42 | -1.37 | 30.66 | 30.66 | 30.23 | 33412 |
| 1731368400 | 30.88 | -0.16 | -0.52 | 30.95 | 30.95 | 30.7285 | 11373 |
| 1731109200 | 31.04 | -0.22 | -0.70 | 31.11 | 31.12 | 30.9601 | 12744 |
| 1731022800 | 31.26 | 0.28 | 0.90 | 31.2 | 31.38 | 31.06 | 10335 |
| 1730936400 | 30.98 | 0.3 | 0.98 | 31.05 | 31.05 | 30.81 | 11842 |
| 1730850000 | 30.68 | 0.25 | 0.82 | 30.58 | 30.73 | 30.55 | 29538 |
| 1730763600 | 30.43 | -0.54 | -1.74 | 30.61 | 30.91 | 30.3 | 42373 |
| 1730500800 | 30.97 | -0.14 | -0.45 | 31.4 | 31.4 | 30.8601 | 25516 |
| 1730414400 | 31.11 | -0.2 | -0.64 | 31.19 | 31.24 | 30.9293 | 23750 |
| 1730328000 | 31.3114 | -0.19 | -0.60 | 31.47 | 31.65 | 31.3111 | 24741 |
| 1730241600 | 31.5 | -0.23 | -0.72 | 31.64 | 31.67 | 31.46 | 165969 |
| 1730155200 | 31.73 | 0.13 | 0.41 | 31.7 | 31.8196 | 31.57 | 131495 |
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
