
Amplify Commodity Trust (BDRY)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7101 | 12.6577540107 | 5.61 | 6.48 | 5.604 | 355962 | 6.13733102 | SP |
4 | 1.1901 | 23.1988304094 | 5.13 | 6.48 | 5.06 | 309938 | 5.64797978 | SP |
12 | -0.2499 | -3.80365296804 | 6.57 | 6.97 | 5.06 | 230529 | 5.7991977 | SP |
26 | -4.4999 | -41.5887245841 | 10.82 | 11.1676 | 5.06 | 134030 | 6.46986626 | SP |
52 | -6.5799 | -51.0069767442 | 12.9 | 16.99 | 5.06 | 144349 | 10.28261355 | SP |
156 | -18.1799 | -74.2036734694 | 24.5 | 28.2 | 4.48 | 248149 | 10.1597832 | SP |
260 | -2.6899 | -29.8546059933 | 9.01 | 42.2199 | 3.75 | 242446 | 14.07893393 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180600 | 6.32 | -0.13 | -2.02 | 6.3 | 6.345 | 6.25 | 229138 |
1740094200 | 6.45 | 0.46 | 7.68 | 6.26 | 6.48 | 6.22 | 504117 |
1740007800 | 5.99 | -0.09 | -1.48 | 6.05 | 6.154 | 5.91 | 313676 |
1739921400 | 6.08 | 0.44 | 7.80 | 6 | 6.1099 | 5.96 | 434782 |
1739575800 | 5.64 | 0.14 | 2.55 | 5.61 | 5.73 | 5.604 | 172880 |
1739489400 | 5.5 | -0.01 | -0.18 | 5.6 | 5.62 | 5.5 | 236593 |
1739403000 | 5.51 | -0.17 | -2.99 | 5.5 | 5.53 | 5.4 | 359666 |
1739316600 | 5.68 | -0.1 | -1.73 | 5.7 | 5.7 | 5.55 | 194034 |
1739230200 | 5.78 | -0.08 | -1.37 | 5.75 | 5.8 | 5.7 | 131571 |
1738971000 | 5.86 | 0.06 | 1.03 | 5.84 | 5.86 | 5.79 | 102820 |
1738884600 | 5.8 | -0.19 | -3.17 | 5.87 | 5.87 | 5.7214 | 198319 |
1738798200 | 5.99 | 0.12 | 2.04 | 6 | 6 | 5.87 | 158873 |
1738711800 | 5.87 | 0.4 | 7.31 | 5.88 | 5.92 | 5.8000999 | 188884 |
1738625400 | 5.47 | -0.3 | -5.20 | 5.66 | 5.66 | 5.44 | 249244 |
1738366200 | 5.7699999 | 0.28 | 5.10 | 5.71 | 5.78 | 5.69 | 388252 |
1738279800 | 5.49 | 0.17 | 3.20 | 5.45 | 5.54 | 5.41 | 490825 |
1738193400 | 5.32 | 0.04 | 0.76 | 5.29 | 5.39 | 5.26 | 421362 |
1738107000 | 5.28 | -0.04 | -0.75 | 5.32 | 5.33 | 5.2601 | 353929 |
1738020600 | 5.32 | 0.17 | 3.30 | 5.28 | 5.35 | 5.15 | 349397 |
1737761400 | 5.15 | -0.13 | -2.46 | 5.13 | 5.21 | 5.0599999 | 653088 |
1737675000 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
1737588600 | 5.28 | -0.33 | -5.88 | 5.42 | 5.42 | 5.235 | 662136 |
1737502200 | 5.61 | -0.11 | -1.92 | 5.5199999 | 5.62 | 5.4584 | 300515 |
1737156600 | 5.72 | -0.01 | -0.17 | 5.7 | 5.73 | 5.64 | 99717 |
1737070200 | 5.73 | -0.16 | -2.72 | 5.8 | 5.8 | 5.72 | 101516 |
1736983800 | 5.89 | -0.24 | -3.92 | 5.95 | 6.14 | 5.84 | 160990 |
1736897400 | 6.13 | 0.29 | 4.97 | 5.94 | 6.15 | 5.9071 | 131696 |
1736811000 | 5.84 | -0.86 | -12.84 | 6.05 | 6.05 | 5.7701 | 247940 |
1736551800 | 6.7 | 1.15 | 20.72 | 6.1 | 6.97 | 6.0101 | 165679 |
1736379000 | 5.55 | -0.08 | -1.42 | 5.57 | 5.63 | 5.5 | 163831 |
1736292600 | 5.63 | -0.19 | -3.26 | 5.68 | 5.72 | 5.5 | 352359 |
1736206200 | 5.82 | -0.44 | -7.03 | 5.99 | 6 | 5.7 | 390796 |
1735947000 | 6.26 | 0.01 | 0.16 | 6.38 | 6.38 | 6.26 | 120954 |
1735860600 | 6.25 | 0.17 | 2.80 | 6.21 | 6.2699999 | 6.12 | 44160 |
1735687800 | 6.08 | 0.16 | 2.70 | 5.95 | 6.12 | 5.95 | 32563 |
1735601400 | 5.92 | -0.18 | -2.95 | 5.96 | 5.99 | 5.88 | 69884 |
1735342200 | 6.1 | 0.03 | 0.57 | 6.12 | 6.12 | 6.05 | 36901 |
1735255800 | 6.0653 | -0.06 | -1.06 | 6.1 | 6.13 | 6.05 | 72894 |
1735077840 | 6.13 | -0.12 | -1.92 | 6.19 | 6.19 | 6.12 | 77277 |
1734996600 | 6.25 | 0.03 | 0.48 | 6.29 | 6.32 | 6.2241 | 121775 |
1734737400 | 6.22 | 0.21 | 3.49 | 6.0599999 | 6.26 | 6.0599999 | 103154 |
1734651000 | 6.01 | -0.05 | -0.83 | 6 | 6.03 | 5.99 | 54484 |
1734564600 | 6.0599999 | 0.21 | 3.59 | 5.95 | 6.11 | 5.945 | 89507 |
1734478200 | 5.85 | -0.22 | -3.62 | 5.9 | 5.97 | 5.8 | 192306 |
1734391800 | 6.07 | -0.03 | -0.49 | 6.2 | 6.25 | 6.05 | 161525 |
1734132600 | 6.1 | 0.2 | 3.39 | 6.03 | 6.139 | 6.0141 | 147632 |
1734046200 | 5.9 | 0.19 | 3.33 | 5.71 | 5.93 | 5.71 | 517906 |
1733959800 | 5.71 | -0.31 | -5.15 | 5.89 | 5.89 | 5.71 | 483676 |
1733873400 | 6.0199999 | -0.18 | -2.90 | 6.12 | 6.13 | 6.0047 | 99703 |
1733787000 | 6.2 | -0.29 | -4.47 | 6.22 | 6.28 | 6.2 | 264080 |
1733527800 | 6.49 | -0.13 | -1.96 | 6.48 | 6.51 | 6.46 | 57796 |
1733441400 | 6.62 | 0.18 | 2.80 | 6.53 | 6.69 | 6.53 | 117749 |
1733355000 | 6.44 | 0.09 | 1.42 | 6.35 | 6.47 | 6.3056 | 193135 |
1733268600 | 6.35 | 0 | 0.00 | 6.2699999 | 6.46 | 6.225 | 192335 |
1733182200 | 6.35 | -0.3 | -4.51 | 6.4 | 6.44 | 6.2634999 | 212809 |
1732917840 | 6.65 | -0.15 | -2.21 | 6.57 | 6.69 | 6.51 | 205344 |
1732750200 | 6.8 | -0.61 | -8.23 | 6.99 | 6.99 | 6.7 | 421552 |
1732663800 | 7.41 | -0.04 | -0.55 | 7.25 | 7.41 | 7.25 | 30859 |
1732577400 | 7.4508 | 0.22 | 3.05 | 7.25 | 7.5 | 7.25 | 71717 |
1732318200 | 7.23 | -0.27 | -3.60 | 7.32 | 7.32 | 7.2 | 343892 |
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