Hot Features
プレミアム
Invesco Senior Loan ETF (BKLN)
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 | -0.0199 | -0.0944919278253 | 21.06 | 21.07 | 21.02 | 11241256 | 21.05182806 | SP |
| 4 | -0.0399 | -0.189278937381 | 21.08 | 21.15 | 21.02 | 10536600 | 21.09026813 | SP |
| 12 | -0.0999 | -0.472563859981 | 21.14 | 21.19 | 20.99 | 10656145 | 21.11046778 | SP |
| 26 | 0.0401 | 0.190952380952 | 21 | 21.19 | 20.61 | 12609216 | 21.03464769 | SP |
| 52 | -0.0099 | -0.0470308788599 | 21.05 | 21.25 | 20.61 | 11272974 | 21.06601817 | SP |
| 156 | -0.9099 | -4.14533029613 | 21.95 | 22.06 | 20.06 | 9811775 | 21.04756181 | SP |
| 260 | -1.6399 | -7.23059964727 | 22.68 | 24.48 | 17.06 | 8843939 | 21.29926836 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 21.05 | -0.02 | -0.09 | 21.08 | 21.08 | 21.04 | 11650079 |
| 1738279800 | 21.07 | 0.03 | 0.14 | 21.05 | 21.07 | 21.04 | 12373343 |
| 1738193400 | 21.04 | -0.01 | -0.05 | 21.06 | 21.06 | 21.04 | 19329240 |
| 1738107000 | 21.05 | 0 | 0.00 | 21.07 | 21.07 | 21.05 | 6908175 |
| 1738020600 | 21.05 | -0.01 | -0.05 | 21.04 | 21.06 | 21.02 | 12909869 |
| 1737761400 | 21.06 | 0 | 0.00 | 21.06 | 21.07 | 21.05 | 4513934 |
| 1737675000 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1737588600 | 21.06 | 0.01 | 0.05 | 21.06 | 21.06 | 21.04 | 8727139 |
| 1737502200 | 21.05 | -0.1 | -0.47 | 21.03 | 21.05 | 21.03 | 11625427 |
| 1737156600 | 21.15 | 0.02 | 0.09 | 21.14 | 21.15 | 21.13 | 6432115 |
| 1737070200 | 21.13 | -0.01 | -0.05 | 21.15 | 21.15 | 21.13 | 12675432 |
| 1736983800 | 21.14 | 0.04 | 0.19 | 21.11 | 21.14 | 21.11 | 15496651 |
| 1736897400 | 21.1 | 0.01 | 0.05 | 21.11 | 21.11 | 21.09 | 5362116 |
| 1736811000 | 21.09 | -0.01 | -0.05 | 21.11 | 21.11 | 21.08 | 10447252 |
| 1736551800 | 21.1 | -0.02 | -0.09 | 21.11 | 21.12 | 21.1 | 13591713 |
| 1736379000 | 21.12 | -0.01 | -0.05 | 21.13 | 21.13 | 21.09 | 14646391 |
| 1736292600 | 21.13 | 0.02 | 0.09 | 21.12 | 21.13 | 21.1 | 10367280 |
| 1736206200 | 21.11 | 0.01 | 0.05 | 21.11 | 21.12 | 21.1 | 6813570 |
| 1735947000 | 21.1 | 0.03 | 0.14 | 21.08 | 21.1 | 21.07 | 6951396 |
| 1735860600 | 21.07 | 0 | 0.00 | 21.09 | 21.09 | 21.04 | 11562548 |
| 1735687800 | 21.07 | 0.04 | 0.19 | 21.05 | 21.07 | 21.04 | 4484365 |
| 1735601400 | 21.03 | -0.02 | -0.10 | 21.06 | 21.06 | 21.03 | 12046265 |
| 1735342200 | 21.05 | 0.01 | 0.05 | 21.04 | 21.06 | 21.03 | 5881158 |
| 1735255800 | 21.04 | 0 | 0.00 | 21.05 | 21.05 | 21.02 | 3839407 |
| 1735077840 | 21.04 | 0.03 | 0.14 | 21.01 | 21.04 | 21.01 | 6757560 |
| 1734996600 | 21.01 | -0.11 | -0.52 | 21.01 | 21.02 | 20.99 | 8154611 |
| 1734737400 | 21.12 | 0.01 | 0.05 | 21.1 | 21.13 | 21.082 | 12466569 |
| 1734651000 | 21.11 | 0.01 | 0.05 | 21.12 | 21.14 | 21.09 | 13623758 |
| 1734564600 | 21.1 | -0.05 | -0.24 | 21.16 | 21.165 | 21.1 | 17470558 |
| 1734478200 | 21.15 | -0.02 | -0.09 | 21.17 | 21.17 | 21.15 | 12311594 |
| 1734391800 | 21.17 | 0 | 0.00 | 21.18 | 21.19 | 21.17 | 10527818 |
| 1734132600 | 21.17 | 0.01 | 0.05 | 21.18 | 21.18 | 21.16 | 15012125 |
| 1734046200 | 21.16 | 0.01 | 0.05 | 21.16 | 21.17 | 21.15 | 10020999 |
| 1733959800 | 21.15 | 0 | 0.00 | 21.16 | 21.16 | 21.14 | 11252816 |
| 1733873400 | 21.15 | 0 | 0.02 | 21.15 | 21.17 | 21.14 | 12414836 |
| 1733787000 | 21.145 | 0 | 0.02 | 21.15 | 21.15 | 21.13 | 7467306 |
| 1733527800 | 21.14 | 0 | 0.02 | 21.13 | 21.15 | 21.13 | 3997541 |
| 1733441400 | 21.135 | 0.01 | 0.02 | 21.14 | 21.14 | 21.12 | 7701261 |
| 1733355000 | 21.13 | -0.01 | -0.05 | 21.15 | 21.15 | 21.13 | 8178698 |
| 1733268600 | 21.14 | 0.01 | 0.05 | 21.14 | 21.15 | 21.13 | 3632417 |
| 1733182200 | 21.13 | 0.02 | 0.09 | 21.12 | 21.14 | 21.11 | 9953996 |
| 1732917840 | 21.11 | 0.02 | 0.09 | 21.1 | 21.12 | 21.085 | 4621173 |
| 1732750200 | 21.09 | 0.01 | 0.05 | 21.09 | 21.1 | 21.0852 | 4519205 |
| 1732663800 | 21.08 | -0.01 | -0.05 | 21.1 | 21.1 | 21.07 | 7451628 |
| 1732577400 | 21.09 | 0 | 0.00 | 21.11 | 21.11 | 21.07 | 10890288 |
| 1732318200 | 21.09 | -0.01 | -0.05 | 21.11 | 21.1153 | 21.08 | 9824427 |
| 1732231800 | 21.1 | 0.03 | 0.14 | 21.1 | 21.1 | 21.07 | 9756052 |
| 1732145400 | 21.07 | -0.01 | -0.05 | 21.09 | 21.09 | 21.06 | 9438445 |
| 1732059000 | 21.08 | -0.01 | -0.05 | 21.08 | 21.09 | 21.06 | 12131223 |
| 1731972600 | 21.09 | -0.08 | -0.38 | 21.05 | 21.1 | 21.04 | 31080767 |
| 1731713400 | 21.17 | 0 | 0.00 | 21.16 | 21.17 | 21.15 | 10492103 |
| 1731627000 | 21.17 | 0.01 | 0.05 | 21.16 | 21.17 | 21.15 | 21087498 |
| 1731540600 | 21.16 | -0.02 | -0.09 | 21.19 | 21.19 | 21.16 | 10981098 |
| 1731454200 | 21.18 | -0.01 | -0.05 | 21.19 | 21.19 | 21.14 | 19386338 |
| 1731367800 | 21.19 | 0.04 | 0.19 | 21.17 | 21.19 | 21.16 | 3947494 |
| 1731108600 | 21.15 | 0.02 | 0.09 | 21.14 | 21.17 | 21.13 | 22941825 |
| 1731022200 | 21.13 | 0.04 | 0.19 | 21.1 | 21.14 | 21.09 | 25448899 |
| 1730935800 | 21.09 | 0.06 | 0.29 | 21.07 | 21.11 | 21.05 | 22406552 |
| 1730849400 | 21.03 | 0.03 | 0.12 | 21.02 | 21.04 | 21.01 | 11423555 |
| 1730763000 | 21.005 | -0.01 | -0.02 | 21.01 | 21.025 | 21 | 10108381 |
| 1730500200 | 21.01 | 0.02 | 0.10 | 21.01 | 21.02 | 21.005 | 9786887 |
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
