Hot Features
プレミアム
Sound Enhanced Fixed Income ETF (FXED)
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 | 0.36 | 2.09302325581 | 17.2 | 17.64 | 17.2 | 4094 | 17.48426739 | SP |
| 4 | -0.22 | -1.23734533183 | 17.78 | 17.78 | 17.1 | 12928 | 17.56841734 | SP |
| 12 | 0.26 | 1.50289017341 | 17.3 | 17.8621 | 16.97 | 8859 | 17.58399281 | SP |
| 26 | -0.69 | -3.78082191781 | 18.25 | 18.29 | 16.97 | 7913 | 17.74321133 | SP |
| 52 | -0.35 | -1.95421552205 | 17.91 | 19 | 16.97 | 8609 | 18.0566516 | SP |
| 156 | -0.78 | -4.25299890949 | 18.34 | 19.57 | 16.85 | 8227 | 18.24403681 | SP |
| 260 | -0.78 | -4.25299890949 | 18.34 | 19.57 | 16.85 | 8227 | 18.24403681 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 17.56 | -0.06 | -0.34 | 17.5 | 17.62 | 17.4701 | 1851 |
| 1781217600 | 17.62 | 0.08 | 0.46 | 17.39 | 17.64 | 17.39 | 4901 |
| 1781131200 | 17.54 | 0.1 | 0.57 | 17.29 | 17.54 | 17.29 | 3253 |
| 1781044800 | 17.44 | 0.01 | 0.06 | 17.58 | 17.58 | 17.37 | 1833 |
| 1780958400 | 17.43 | 0.04 | 0.26 | 17.25 | 17.48 | 17.25 | 6112 |
| 1780699200 | 17.385 | -0.09 | -0.52 | 17.2 | 17.45 | 17.2 | 4369 |
| 1780612800 | 17.475 | 0.09 | 0.49 | 17.24 | 17.475 | 17.24 | 2073 |
| 1780526400 | 17.39 | -0.15 | -0.86 | 17.69 | 17.69 | 17.32 | 4837 |
| 1780440000 | 17.54 | -0.02 | -0.09 | 17.4 | 17.61 | 17.4 | 8051 |
| 1780353600 | 17.555 | -0.04 | -0.23 | 17.44 | 17.6026 | 17.44 | 649 |
| 1780094400 | 17.595 | -0.02 | -0.09 | 17.3 | 17.72 | 17.3 | 5662 |
| 1780008000 | 17.61 | -0.02 | -0.13 | 17.44 | 17.635 | 17.44 | 4955 |
| 1779921600 | 17.6329 | 0.05 | 0.30 | 17.34 | 17.69 | 17.34 | 2456 |
| 1779835200 | 17.58 | 0.1 | 0.57 | 17.66 | 17.66 | 17.5 | 1648 |
| 1779489600 | 17.4808 | -0.01 | -0.08 | 17.36 | 17.54 | 17.36 | 6689 |
| 1779403200 | 17.495 | -0.12 | -0.68 | 17.35 | 17.58 | 17.35 | 4988 |
| 1779316800 | 17.6145 | 0.14 | 0.80 | 17.48 | 17.62 | 17.45 | 5772 |
| 1779230400 | 17.475 | -0.13 | -0.71 | 17.45 | 17.55 | 17.37 | 16361 |
| 1779144000 | 17.6 | 0.09 | 0.50 | 17.1 | 17.72 | 17.1 | 156609 |
| 1778884800 | 17.512 | -0.11 | -0.64 | 17.78 | 17.78 | 17.46 | 4412 |
| 1778798400 | 17.625 | -0.01 | -0.03 | 17.44 | 17.71 | 17.44 | 1803 |
| 1778712000 | 17.63 | -0.12 | -0.70 | 17.84 | 17.84 | 17.55 | 9056 |
| 1778625600 | 17.7534 | 0.06 | 0.36 | 17.63 | 17.81 | 17.605 | 15073 |
| 1778539200 | 17.69 | -0.06 | -0.34 | 17.75 | 17.75 | 17.62 | 4148 |
| 1778280000 | 17.75 | 0.01 | 0.06 | 17.86 | 17.86 | 17.6601 | 16215 |
| 1778193600 | 17.74 | -0.06 | -0.31 | 17.64 | 17.745 | 17.64 | 27558 |
| 1778107200 | 17.795 | 0.04 | 0.23 | 17.72 | 17.795 | 17.72 | 13577 |
| 1778020800 | 17.755 | -0.01 | -0.03 | 17.69 | 17.81 | 17.66 | 6264 |
| 1777934400 | 17.76 | -0.04 | -0.22 | 17.66 | 17.8 | 17.66 | 1112 |
| 1777675200 | 17.8 | 0.03 | 0.14 | 17.76 | 17.84 | 17.74 | 7539 |
| 1777588800 | 17.775 | 0.19 | 1.08 | 17.69 | 17.78 | 17.69 | 943 |
| 1777502400 | 17.585 | -0.14 | -0.79 | 17.79 | 17.79 | 17.5 | 6272 |
| 1777416000 | 17.725 | 0.05 | 0.25 | 17.53 | 17.725 | 17.53 | 1287 |
| 1777329600 | 17.68 | 0.03 | 0.16 | 17.31 | 17.695 | 17.31 | 2642 |
| 1777070400 | 17.652 | -0.01 | -0.07 | 17.66 | 17.82 | 17.64 | 3701 |
| 1776984000 | 17.665 | -0.15 | -0.83 | 17.66 | 17.7 | 17.63 | 13406 |
| 1776897600 | 17.813 | -0.01 | -0.04 | 17.75 | 17.83 | 17.68 | 11101 |
| 1776811200 | 17.82 | -0.01 | -0.06 | 17.86 | 17.86 | 17.77 | 841 |
| 1776724800 | 17.83 | -0.03 | -0.18 | 17.71 | 17.86 | 17.71 | 4294 |
| 1776465600 | 17.8621 | 0.1 | 0.57 | 17.85 | 17.8621 | 17.83 | 2913 |
| 1776379200 | 17.76 | -0.05 | -0.28 | 17.82 | 17.84 | 17.71 | 7121 |
| 1776292800 | 17.809 | 0.11 | 0.62 | 17.55 | 17.81 | 17.55 | 8723 |
| 1776206400 | 17.7 | 0.1 | 0.57 | 17.45 | 17.7501 | 17.45 | 7436 |
| 1776120000 | 17.6 | 0.12 | 0.69 | 17.32 | 17.6 | 17.32 | 9807 |
| 1775860800 | 17.48 | 0.03 | 0.17 | 17.32 | 17.5899 | 17.32 | 10494 |
| 1775774400 | 17.45 | -0.01 | -0.06 | 17.25 | 17.5 | 17.25 | 9099 |
| 1775688000 | 17.46 | 0.08 | 0.46 | 17.22 | 17.56 | 17.22 | 5365 |
| 1775601600 | 17.38 | -0.04 | -0.23 | 17.32 | 17.42 | 17.3 | 10241 |
| 1775515200 | 17.42 | 0.09 | 0.50 | 17.49 | 17.49 | 17.405 | 1729 |
| 1775169600 | 17.3326 | 0.1 | 0.60 | 17.08 | 17.34 | 17.08 | 8904 |
| 1775083200 | 17.23 | 0.02 | 0.12 | 17.21 | 17.29 | 17.18 | 3625 |
| 1774996800 | 17.21 | 0.12 | 0.67 | 17.04 | 17.27 | 17.04 | 4196 |
| 1774910400 | 17.095 | 0.02 | 0.09 | 16.97 | 17.1 | 16.97 | 1068 |
| 1774651200 | 17.08 | -0.09 | -0.52 | 17.11 | 17.22 | 17.075 | 7742 |
| 1774564800 | 17.17 | -0.16 | -0.92 | 17.18 | 17.35 | 17.17 | 5115 |
| 1774478400 | 17.33 | 0.11 | 0.66 | 17.1 | 17.345 | 17.1 | 659 |
| 1774392000 | 17.216 | -0.02 | -0.14 | 17.14 | 17.31 | 17.14 | 7382 |
| 1774305600 | 17.24 | -0.01 | -0.06 | 17.1 | 17.429 | 17.1 | 9004 |
| 1774046400 | 17.25 | -0.21 | -1.17 | 17.3 | 17.4 | 17.25 | 746 |
| 1773960000 | 17.455 | -0.09 | -0.48 | 17.39 | 17.51 | 17.39 | 5427 |
| 1773873600 | 17.54 | -0.04 | -0.23 | 17.41 | 17.59 | 17.41 | 12611 |
| 1773787200 | 17.58 | 0.17 | 0.98 | 17.31 | 17.59 | 17.31 | 1951 |
| 1773700800 | 17.41 | 0.05 | 0.29 | 17.25 | 17.5 | 17.25 | 8331 |
| 1773441600 | 17.36 | -0.08 | -0.46 | 17.29 | 17.52 | 17.29 | 4146 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
