Hot Features
プレミアム
JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)
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 | 0.06 | 0.0606980273141 | 98.85 | 98.91 | 98.6 | 2657 | 98.65925335 | SP |
| 4 | 0.73 | 0.743532287635 | 98.18 | 107.25 | 98.0348 | 5045 | 98.66307527 | SP |
| 12 | 0.69 | 0.702504581552 | 98.22 | 107.25 | 97.72 | 6207 | 98.29913059 | SP |
| 26 | -0.5 | -0.502967508299 | 99.41 | 107.25 | 95.48 | 2954 | 98.31489732 | SP |
| 52 | 0.62 | 0.630786448265 | 98.29 | 107.25 | 95.48 | 1669 | 98.27068529 | SP |
| 156 | -0.83 | -0.832163625426 | 99.74 | 107.25 | 95.48 | 1637 | 98.42435297 | SP |
| 260 | -0.83 | -0.832163625426 | 99.74 | 107.25 | 95.48 | 1637 | 98.42435297 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 98.8457 | 0.21 | 0.22 | 98.71 | 98.8457 | 98.71 | 229 |
| 1741390200 | 98.6307 | -0.04 | -0.04 | 98.84 | 98.84 | 98.6307 | 6438 |
| 1741303800 | 98.6723 | 0.06 | 0.06 | 98.6 | 98.709 | 98.6 | 3642 |
| 1741217400 | 98.6084 | -0.11 | -0.11 | 98.7 | 98.7 | 98.6084 | 785 |
| 1741131000 | 98.7202 | 0.03 | 0.03 | 98.85 | 98.88 | 98.7202 | 2191 |
| 1741044600 | 98.6913 | -0.2 | -0.20 | 98.5945 | 98.6913 | 98.5945 | 2 |
| 1740785400 | 98.887 | 0.15 | 0.15 | 98.737 | 98.887 | 98.737 | 5620 |
| 1740699000 | 98.737 | 0.02 | 0.02 | 98.73 | 107.25 | 98.703 | 12984 |
| 1740612600 | 98.72 | 0.03 | 0.04 | 98.685 | 98.76 | 98.63 | 20202 |
| 1740526200 | 98.685 | 0.15 | 0.15 | 98.7 | 98.7281 | 98.68 | 31503 |
| 1740439800 | 98.535 | 0.07 | 0.07 | 98.51 | 98.535 | 98.45 | 447 |
| 1740180600 | 98.4622 | 0.15 | 0.15 | 98.315 | 98.4926 | 98.315 | 5572 |
| 1740094200 | 98.315 | 0.02 | 0.02 | 98.26 | 98.3682 | 98.26 | 1192 |
| 1740007800 | 98.2992 | 0.07 | 0.08 | 98.29 | 98.2992 | 98.2204 | 1410 |
| 1739921400 | 98.225 | -0.03 | -0.03 | 98.2 | 98.225 | 98.2 | 6 |
| 1739575800 | 98.25 | 0.11 | 0.11 | 98.1405 | 98.2835 | 98.1405 | 810 |
| 1739489400 | 98.1405 | 0.08 | 0.08 | 98.07 | 98.168 | 98.07 | 1309 |
| 1739403000 | 98.06 | -0.1 | -0.10 | 98.09 | 98.09 | 98.0348 | 1187 |
| 1739316600 | 98.155 | -0.03 | -0.03 | 98.18 | 98.18 | 98.155 | 328 |
| 1739230200 | 98.18 | 0.02 | 0.02 | 98.14 | 98.2299 | 98.14 | 322 |
| 1738971000 | 98.1643 | -0.08 | -0.08 | 98.12 | 98.165 | 98.12 | 51300 |
| 1738884600 | 98.24 | -0.04 | -0.04 | 98.23 | 98.27 | 98.23 | 7330 |
| 1738798200 | 98.2818 | 0.08 | 0.08 | 98.28 | 98.3265 | 98.28 | 51943 |
| 1738711800 | 98.1998 | 0.07 | 0.07 | 98.16 | 98.21 | 98.16 | 7348 |
| 1738625400 | 98.1339 | -0.14 | -0.14 | 98.1546 | 98.19 | 98.1339 | 702 |
| 1738366200 | 98.2694 | 0 | 0.00 | 98.2685 | 98.3 | 98.2685 | 4799 |
| 1738279800 | 98.2685 | 0.05 | 0.05 | 98.22 | 98.31 | 98.22 | 8729 |
| 1738193400 | 98.22 | -0.05 | -0.05 | 98.33 | 98.33 | 98.22 | 6813 |
| 1738107000 | 98.267 | -0 | -0.00 | 98.2709 | 98.29 | 98.2201 | 19675 |
| 1738020600 | 98.2709 | 0.13 | 0.13 | 98.14 | 98.322 | 98.14 | 578 |
| 1737761400 | 98.14 | 0.11 | 0.11 | 98.08 | 98.14 | 98.08 | 582 |
| 1737675000 | 98.035 | 0 | 0.00 | 98.035 | 98.035 | 98.035 | 0 |
| 1737588600 | 98.035 | -0.02 | -0.02 | 98.03 | 98.09 | 98.03 | 27222 |
| 1737502200 | 98.0544 | 0.03 | 0.04 | 98.075 | 98.08 | 98.0503 | 23551 |
| 1737156600 | 98.02 | -0.04 | -0.04 | 98.09 | 98.09 | 98.02 | 336 |
| 1737070200 | 98.06 | 0.08 | 0.08 | 97.99 | 98.0985 | 97.98 | 4099 |
| 1736983800 | 97.985 | 0.16 | 0.16 | 97.825 | 98 | 97.825 | 1252 |
| 1736897400 | 97.825 | 0.04 | 0.04 | 97.785 | 97.84 | 97.785 | 9595 |
| 1736811000 | 97.785 | -0.01 | -0.01 | 97.72 | 97.82 | 97.72 | 544 |
| 1736551800 | 97.795 | -0.12 | -0.12 | 97.87 | 97.88 | 97.795 | 6971 |
| 1736379000 | 97.91 | 0.03 | 0.04 | 97.84 | 97.91 | 97.84 | 20 |
| 1736292600 | 97.875 | -0.03 | -0.03 | 97.94 | 97.94 | 97.87 | 370 |
| 1736206200 | 97.9044 | 0.05 | 0.06 | 97.84 | 97.9044 | 97.84 | 534 |
| 1735947000 | 97.8502 | -0.04 | -0.04 | 97.88 | 97.91 | 97.8502 | 641 |
| 1735860600 | 97.8914 | 0.01 | 0.01 | 97.97 | 97.97 | 97.8914 | 101 |
| 1735687800 | 97.88 | -0.47 | -0.48 | 97.87 | 97.96 | 97.87 | 409 |
| 1735601400 | 98.3498 | 0.13 | 0.13 | 98.37 | 98.3801 | 98.31 | 524 |
| 1735342200 | 98.22 | 0.04 | 0.04 | 98.18 | 98.22 | 98.18 | 5 |
| 1735255800 | 98.18 | 0.04 | 0.04 | 98.1436 | 98.18 | 98.1436 | 9 |
| 1735077840 | 98.1436 | 0.01 | 0.01 | 98.13 | 98.1436 | 98.13 | 28 |
| 1734996600 | 98.13 | -0.02 | -0.02 | 98.12 | 98.13 | 98.12 | 63 |
| 1734737400 | 98.15 | 0.01 | 0.01 | 98.19 | 98.19 | 98.15 | 6 |
| 1734651000 | 98.1373 | 0.06 | 0.06 | 98.15 | 98.15 | 98.12 | 2119 |
| 1734564600 | 98.0811 | -0.15 | -0.15 | 98.32 | 98.32 | 98.0811 | 218 |
| 1734478200 | 98.2298 | 0.01 | 0.01 | 98.22 | 98.23 | 98.22 | 580 |
| 1734391800 | 98.22 | 0.02 | 0.02 | 98.2 | 98.25 | 98.2 | 711 |
| 1734132600 | 98.2 | -0.1 | -0.10 | 98.29 | 98.29 | 98.2 | 197 |
| 1734046200 | 98.3 | -0.01 | -0.01 | 98.31 | 98.33 | 98.3 | 567 |
| 1733959800 | 98.31 | -0.01 | -0.01 | 98.36 | 98.36 | 98.31 | 66 |
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
