Hot Features
プレミアム
Brookstone Ultra Short Bond ETF (BAMU)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.435298773249 | 25.27 | 25.29 | 23.97 | 5622 | 25.14865312 | SP |
| 4 | -0.075 | -0.297206261145 | 25.235 | 25.31 | 23.97 | 10018 | 25.23791459 | SP |
| 12 | -0.19 | -0.749506903353 | 25.35 | 25.7 | 23.97 | 9730 | 25.33878319 | SP |
| 26 | -0.12 | -0.474683544304 | 25.28 | 26 | 23.97 | 8455 | 25.35164926 | SP |
| 52 | 0.045 | 0.17917579136 | 25.115 | 26 | 23.97 | 10309 | 25.29480906 | SP |
| 156 | 0.135 | 0.539460539461 | 25.025 | 26 | 23.97 | 16476 | 25.22717495 | SP |
| 260 | 0.135 | 0.539460539461 | 25.025 | 26 | 23.97 | 16476 | 25.22717495 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 25.145 | 0.02 | 0.06 | 25.13 | 25.15 | 25.13 | 11182 |
| 1735601400 | 25.13 | -0.02 | -0.08 | 24.89 | 25.15 | 24.89 | 4095 |
| 1735342200 | 25.15 | -0.14 | -0.55 | 24.89 | 25.1507 | 23.97 | 6444 |
| 1735255800 | 25.29 | 0 | 0.00 | 25.27 | 25.29 | 25.27 | 768 |
| 1735077840 | 25.29 | 0.03 | 0.12 | 25.28 | 25.31 | 25.27 | 2291 |
| 1734996600 | 25.26 | -0.02 | -0.08 | 25.28 | 25.3 | 25.26 | 10148 |
| 1734737400 | 25.28 | 0.04 | 0.14 | 25.245 | 25.2931 | 25.245 | 11282 |
| 1734651000 | 25.245 | -0.03 | -0.10 | 25.25 | 25.27 | 25.201 | 17981 |
| 1734564600 | 25.27 | 0.02 | 0.08 | 25.14 | 25.2812 | 25.14 | 8970 |
| 1734478200 | 25.25 | -0.02 | -0.08 | 25.1 | 25.2602 | 25.1 | 28872 |
| 1734391800 | 25.27 | 0 | 0.02 | 25.25 | 25.27 | 25.25 | 6803 |
| 1734132600 | 25.265 | 0 | 0.02 | 25.26 | 25.27 | 25.2554 | 3925 |
| 1734046200 | 25.26 | 0.01 | 0.02 | 25.255 | 25.27 | 25.24 | 8312 |
| 1733959800 | 25.255 | 0.02 | 0.10 | 25.12 | 25.27 | 25.12 | 13916 |
| 1733873400 | 25.23 | 0 | 0.00 | 25.17 | 25.25 | 25.17 | 18713 |
| 1733787000 | 25.23 | -0.02 | -0.08 | 25.25 | 25.26 | 25.23 | 15524 |
| 1733527800 | 25.25 | 0.03 | 0.12 | 25.2 | 25.31 | 25.2 | 5608 |
| 1733441400 | 25.22 | -0.02 | -0.06 | 25.235 | 25.26 | 25.22 | 6132 |
| 1733355000 | 25.235 | -0.01 | -0.02 | 24.99 | 25.235 | 24.99 | 23698 |
| 1733268600 | 25.24 | 0 | 0.00 | 24.98 | 25.25 | 24.98 | 16997 |
| 1733182200 | 25.24 | 0 | 0.00 | 25.239 | 25.25 | 25.21 | 8763 |
| 1732917840 | 25.239 | -0.23 | -0.91 | 25.2145 | 25.24 | 25.21 | 3065 |
| 1732750200 | 25.47 | 0 | 0.00 | 25.7 | 25.7 | 25.45 | 26819 |
| 1732663800 | 25.47 | 0.02 | 0.08 | 25.465 | 25.49 | 25.45 | 7168 |
| 1732577400 | 25.4501 | -0.01 | -0.06 | 25.465 | 25.465 | 25.45 | 4583 |
| 1732318200 | 25.465 | 0.02 | 0.10 | 25.455 | 25.465 | 25.45 | 6831 |
| 1732231800 | 25.44 | -0.02 | -0.06 | 25.21 | 25.46 | 25.21 | 3598 |
| 1732145400 | 25.455 | 0 | 0.02 | 25.45 | 25.4699 | 25.44 | 4203 |
| 1732059000 | 25.45 | -0.02 | -0.08 | 25.44 | 25.47 | 25.43 | 16556 |
| 1731972600 | 25.47 | 0.04 | 0.15 | 25.431 | 25.47 | 25.43 | 7648 |
| 1731713400 | 25.431 | -0.01 | -0.03 | 25.4384 | 25.47 | 25.43 | 13820 |
| 1731627000 | 25.4384 | 0 | 0.01 | 25.18 | 25.4384 | 25.18 | 6258 |
| 1731540600 | 25.435 | -0.02 | -0.06 | 25.42 | 25.44 | 25.42 | 7258 |
| 1731454200 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.42 | 13611 |
| 1731367800 | 25.45 | 0 | 0.00 | 25.67 | 25.67 | 25.4101 | 8903 |
| 1731108600 | 25.45 | 0.03 | 0.12 | 25.41 | 25.45 | 25.41 | 14570 |
| 1731022200 | 25.42 | 0.01 | 0.04 | 25.66 | 25.66 | 25.41 | 7537 |
| 1730935800 | 25.41 | -0.03 | -0.12 | 25.44 | 25.44 | 25.4 | 11600 |
| 1730849400 | 25.44 | 0.03 | 0.12 | 25.41 | 25.44 | 25.4 | 9844 |
| 1730763000 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.4 | 9940 |
| 1730500200 | 25.41 | 0.02 | 0.10 | 25.37 | 25.41 | 25.37 | 11494 |
| 1730413800 | 25.3857 | -0 | -0.01 | 25.385 | 25.4 | 25.38 | 9129 |
| 1730327400 | 25.3882 | 0 | 0.01 | 25.385 | 25.39 | 25.38 | 1972 |
| 1730241000 | 25.385 | 0.01 | 0.02 | 25.3793 | 25.3901 | 25.3793 | 7671 |
| 1730154600 | 25.3793 | 0 | 0.02 | 25.375 | 25.39 | 25.375 | 2338 |
| 1729895400 | 25.375 | 0 | 0.00 | 25.375 | 25.38 | 25.37 | 10650 |
| 1729809000 | 25.375 | 0.01 | 0.04 | 25.365 | 25.38 | 25.36 | 13336 |
| 1729722600 | 25.365 | -0.02 | -0.08 | 25.385 | 25.385 | 25.365 | 1899 |
| 1729636200 | 25.385 | 0.02 | 0.06 | 25.37 | 25.39 | 25.36 | 11435 |
| 1729549800 | 25.37 | 0.01 | 0.04 | 25.36 | 25.38 | 25.36 | 1897 |
| 1729290600 | 25.36 | -0.01 | -0.04 | 25.37 | 25.379 | 25.36 | 10366 |
| 1729204200 | 25.37 | 0.01 | 0.04 | 25.36 | 25.375 | 25.35 | 10655 |
| 1729117800 | 25.36 | 0.02 | 0.06 | 25.28 | 25.36 | 25.28 | 10333 |
| 1729031400 | 25.345 | 0 | 0.02 | 25.34 | 25.37 | 25.34 | 3646 |
| 1728945000 | 25.34 | -0.01 | -0.02 | 25.345 | 25.37 | 25.34 | 2434 |
| 1728685800 | 25.345 | 0.01 | 0.04 | 25.335 | 25.36 | 25.335 | 13687 |
| 1728599400 | 25.335 | -0.02 | -0.06 | 25.35 | 25.359 | 25.335 | 18192 |
| 1728513000 | 25.35 | 0 | 0.00 | 25.09 | 25.359 | 25.09 | 3437 |
| 1728426600 | 25.35 | 0.01 | 0.04 | 25.34 | 25.35 | 25.34 | 5235 |
| 1728340200 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.33 | 1689 |
| 1728081000 | 25.34 | 0 | 0.00 | 25.34 | 25.35 | 25.33 | 8943 |
| 1727994600 | 25.34 | 0.02 | 0.08 | 25.32 | 25.35 | 25.32 | 3229 |
| 1727908200 | 25.32 | -0.01 | -0.02 | 25.08 | 25.33 | 25.08 | 6898 |
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
