Hot Features
プレミアム
Bondbloxx Bbb Rated 10 Year Corporate Bond ETF (BBBL)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.4597 | 0.961313258051 | 47.82 | 48.41 | 47.72 | 1826 | 47.91387392 | SP |
| 4 | 0.0297 | 0.0615544041451 | 48.25 | 48.41 | 47.4254 | 1260 | 47.92486767 | SP |
| 12 | 0.3697 | 0.771655186809 | 47.91 | 48.41 | 46.6529 | 592 | 47.84907121 | SP |
| 26 | -0.7303 | -1.4901040604 | 49.01 | 49.39 | 46.6529 | 546 | 48.07050931 | SP |
| 52 | 0.3187 | 0.664498238152 | 47.961 | 50.54 | 46.6529 | 663 | 48.77854794 | SP |
| 156 | -1.5503 | -3.11117800522 | 49.83 | 52.36 | 45.02 | 1279 | 48.89515547 | SP |
| 260 | -1.5503 | -3.11117800522 | 49.83 | 52.36 | 45.02 | 1279 | 48.89515547 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 48.2797 | -0.03 | -0.07 | 48.08 | 48.2797 | 48.08 | 21 |
| 1782426600 | 48.3116 | 0.01 | 0.02 | 48.36 | 48.41 | 48.3116 | 117 |
| 1782340200 | 48.3004 | 0.3 | 0.63 | 48.29 | 48.36 | 48.29 | 51 |
| 1782253800 | 47.9966 | 0.1 | 0.21 | 47.72 | 48.13 | 47.72 | 544 |
| 1782167400 | 47.897 | -0.19 | -0.39 | 47.82 | 47.93 | 47.82 | 6593 |
| 1781821800 | 48.0847 | 0.1 | 0.21 | 48.29 | 48.29 | 48.0847 | 4288 |
| 1781735400 | 47.9843 | -0.06 | -0.13 | 47.96 | 48.09 | 47.96 | 2511 |
| 1781649000 | 48.048 | 0.07 | 0.15 | 47.86 | 48.048 | 47.86 | 42 |
| 1781562600 | 47.9783 | -0.02 | -0.03 | 48.15 | 48.22 | 47.97 | 570 |
| 1781303400 | 47.9933 | -0.05 | -0.10 | 48.04 | 48.06 | 47.82 | 445 |
| 1781217000 | 48.0408 | 0.56 | 1.18 | 47.62 | 48.0408 | 47.62 | 103 |
| 1781130600 | 47.4796 | -0.17 | -0.36 | 47.64 | 47.64 | 47.4796 | 275 |
| 1781044200 | 47.6504 | 0.22 | 0.47 | 47.6 | 47.6504 | 47.6 | 1785 |
| 1780957800 | 47.4254 | -0.1 | -0.21 | 47.8 | 47.8 | 47.4254 | 520 |
| 1780698600 | 47.5249 | -0.37 | -0.77 | 47.63 | 47.63 | 47.5249 | 190 |
| 1780612200 | 47.895 | 0.13 | 0.27 | 47.8515 | 47.94 | 47.8515 | 1034 |
| 1780525800 | 47.7646 | -0.19 | -0.39 | 47.78 | 47.78 | 47.73 | 122 |
| 1780439400 | 47.9535 | 0.04 | 0.07 | 47.95 | 48 | 47.92 | 4538 |
| 1780353000 | 47.9184 | -0.2 | -0.41 | 47.9184 | 47.9184 | 47.9184 | 16 |
| 1780093800 | 48.1174 | 0.05 | 0.10 | 48.25 | 48.25 | 48.1174 | 189 |
| 1780007400 | 48.0678 | 0.21 | 0.45 | 48.07 | 48.07 | 48.0678 | 103 |
| 1779921000 | 47.8544 | 0.11 | 0.24 | 47.8544 | 47.8544 | 47.8544 | 147 |
| 1779834600 | 47.7421 | 0.26 | 0.55 | 47.94 | 47.94 | 47.7421 | 206 |
| 1779489000 | 47.4816 | 0.18 | 0.39 | 47.4816 | 47.4816 | 47.4816 | 158 |
| 1779402600 | 47.299 | 0.13 | 0.27 | 47.03 | 47.299 | 47.03 | 14 |
| 1779316200 | 47.1712 | 0.52 | 1.11 | 47.07 | 47.1712 | 47.07 | 364 |
| 1779229800 | 46.6529 | -0.35 | -0.73 | 46.74 | 46.74 | 46.6529 | 129 |
| 1779143400 | 46.9981 | -0.09 | -0.19 | 46.9981 | 46.9981 | 46.9981 | 16 |
| 1778884200 | 47.0867 | -0.46 | -0.98 | 47.0867 | 47.0867 | 47.0867 | 33 |
| 1778797800 | 47.5515 | 0.06 | 0.12 | 47.66 | 47.66 | 47.5515 | 947 |
| 1778711400 | 47.4936 | -0.01 | -0.01 | 47.4905 | 47.4936 | 47.4905 | 427 |
| 1778625000 | 47.4995 | -0.21 | -0.44 | 47.4995 | 47.4995 | 47.4995 | 4 |
| 1778538600 | 47.7102 | -0.16 | -0.34 | 47.7102 | 47.7102 | 47.7102 | 11 |
| 1778279400 | 47.8718 | 0.3 | 0.63 | 47.8718 | 47.8718 | 47.8718 | 4 |
| 1778193000 | 47.5727 | -0.31 | -0.65 | 48.09 | 48.09 | 47.5727 | 56 |
| 1778106600 | 47.886 | 0.37 | 0.77 | 47.886 | 47.886 | 47.886 | 62 |
| 1778020200 | 47.5203 | 0.3 | 0.63 | 47.5203 | 47.5203 | 47.5203 | 9 |
| 1777933800 | 47.2206 | -0.22 | -0.47 | 47.22 | 47.2206 | 47.22 | 127 |
| 1777674600 | 47.4435 | -0.03 | -0.06 | 47.52 | 47.52 | 47.4435 | 43 |
| 1777588200 | 47.4711 | -0.01 | -0.02 | 47.5 | 47.5 | 47.4711 | 120 |
| 1777501800 | 47.4825 | -0.33 | -0.69 | 47.56 | 47.566 | 47.39 | 2871 |
| 1777415400 | 47.811 | 0.03 | 0.06 | 47.6366 | 47.811 | 47.6366 | 228 |
| 1777329000 | 47.781 | -0.23 | -0.47 | 47.781 | 47.781 | 47.781 | 21 |
| 1777069800 | 48.0085 | 0 | 0.01 | 48.01 | 48.01 | 48.0085 | 186 |
| 1776983400 | 48.0036 | -0.14 | -0.28 | 48.0036 | 48.0036 | 48.0036 | 35 |
| 1776897000 | 48.139 | 0.12 | 0.24 | 48.139 | 48.139 | 48.139 | 28 |
| 1776810600 | 48.0217 | -0.21 | -0.43 | 48.0217 | 48.0217 | 48.0217 | 3 |
| 1776724200 | 48.2284 | -0 | -0.01 | 48.2284 | 48.2284 | 48.2284 | 170 |
| 1776465000 | 48.2325 | 0.35 | 0.73 | 48.31 | 48.31 | 48.2325 | 715 |
| 1776378600 | 47.8844 | -0.3 | -0.63 | 48.07 | 48.07 | 47.88 | 369 |
| 1776292200 | 48.1877 | -0.04 | -0.08 | 48.12 | 48.1877 | 48.0802 | 171 |
| 1776205800 | 48.226 | 0.23 | 0.48 | 48.11 | 48.226 | 48.11 | 112 |
| 1776119400 | 47.9971 | 0.31 | 0.65 | 47.63 | 47.9971 | 47.63 | 631 |
| 1775860200 | 47.6872 | -0.18 | -0.37 | 47.721 | 47.721 | 47.6872 | 283 |
| 1775773800 | 47.8625 | -0.03 | -0.06 | 47.68 | 48.1 | 47.68 | 29 |
| 1775687400 | 47.889 | 0.24 | 0.50 | 48.34 | 48.34 | 47.889 | 10 |
| 1775601000 | 47.653 | 0.01 | 0.03 | 47.63 | 47.653 | 47.62 | 881 |
| 1775514600 | 47.6386 | -0.04 | -0.07 | 47.91 | 47.91 | 47.6386 | 110 |
| 1775169000 | 47.6739 | 0.28 | 0.60 | 47.6739 | 47.6739 | 47.6739 | 3 |
| 1775082600 | 47.3902 | -0.21 | -0.45 | 47.3902 | 47.3902 | 47.3902 | 26 |
| 1774996200 | 47.6021 | 0.49 | 1.05 | 47.32 | 47.6021 | 47.32 | 3207 |
| 1774909800 | 47.1079 | 0.41 | 0.87 | 47.12 | 47.1235 | 47.1079 | 223 |
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。
