Hot Features
プレミアム
Invesco Senior Loan ETF (BKLN)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.1101 | -0.519830028329 | 21.18 | 21.19 | 21.06 | 13789171 | 21.1368349 | SP |
| 4 | -0.0401 | -0.189957366177 | 21.11 | 21.19 | 21.06 | 9519602 | 21.12998714 | SP |
| 12 | 0.0899 | 0.428503336511 | 20.98 | 21.19 | 20.95 | 11699665 | 21.09333456 | SP |
| 26 | -0.0801 | -0.378723404255 | 21.15 | 21.19 | 20.61 | 12910521 | 21.03446771 | SP |
| 52 | -0.0401 | -0.189957366177 | 21.11 | 21.25 | 20.61 | 11199921 | 21.07014956 | SP |
| 156 | -0.9201 | -4.18417462483 | 21.99 | 22.2 | 20.06 | 9789519 | 21.08177424 | SP |
| 260 | -1.8101 | -7.91127622378 | 22.88 | 24.48 | 17.06 | 8785909 | 21.3330672 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 21.11 | 0.01 | 0.05 | 21.12 | 21.13 | 21.09 | 13593827 |
| 1734564600 | 21.1 | -0.05 | -0.24 | 21.16 | 21.165 | 21.1 | 17465121 |
| 1734478200 | 21.15 | -0.02 | -0.09 | 21.17 | 21.17 | 21.15 | 12296006 |
| 1734391800 | 21.17 | 0 | 0.00 | 21.18 | 21.19 | 21.17 | 10523069 |
| 1734132600 | 21.17 | 0.01 | 0.05 | 21.18 | 21.18 | 21.16 | 14991090 |
| 1734046200 | 21.16 | 0.01 | 0.05 | 21.155 | 21.17 | 21.15 | 9988538 |
| 1733959800 | 21.15 | 0 | 0.00 | 21.16 | 21.16 | 21.14 | 11252597 |
| 1733873400 | 21.15 | 0 | 0.02 | 21.15 | 21.17 | 21.14 | 12376487 |
| 1733787000 | 21.145 | 0 | 0.02 | 21.15 | 21.15 | 21.13 | 7451211 |
| 1733527800 | 21.14 | 0 | 0.02 | 21.13 | 21.15 | 21.13 | 3989382 |
| 1733441400 | 21.135 | 0.01 | 0.02 | 21.14 | 21.14 | 21.12 | 7699598 |
| 1733355000 | 21.13 | -0.01 | -0.05 | 21.15 | 21.15 | 21.13 | 8172975 |
| 1733268600 | 21.14 | 0.01 | 0.05 | 21.14 | 21.15 | 21.13 | 3608369 |
| 1733182200 | 21.13 | 0.02 | 0.09 | 21.12 | 21.14 | 21.11 | 9928470 |
| 1732917840 | 21.11 | 0.02 | 0.09 | 21.1 | 21.12 | 21.085 | 4602302 |
| 1732750200 | 21.09 | 0.01 | 0.05 | 21.09 | 21.1 | 21.0852 | 4514191 |
| 1732663800 | 21.08 | -0.01 | -0.05 | 21.1 | 21.1 | 21.07 | 7444574 |
| 1732577400 | 21.09 | 0 | 0.00 | 21.11 | 21.11 | 21.07 | 10885778 |
| 1732318200 | 21.09 | -0.01 | -0.05 | 21.11 | 21.11 | 21.08 | 9674667 |
| 1732231800 | 21.1 | 0.03 | 0.14 | 21.1 | 21.1 | 21.07 | 9754924 |
| 1732145400 | 21.07 | -0.01 | -0.05 | 21.0801 | 21.09 | 21.06 | 9400839 |
| 1732059000 | 21.08 | -0.01 | -0.05 | 21.07 | 21.08 | 21.06 | 11926110 |
| 1731972600 | 21.09 | -0.08 | -0.38 | 21.05 | 21.1 | 21.04 | 31074924 |
| 1731713400 | 21.17 | 0 | 0.00 | 21.16 | 21.17 | 21.15 | 10486082 |
| 1731627000 | 21.17 | 0.01 | 0.05 | 21.16 | 21.17 | 21.15 | 21022886 |
| 1731540600 | 21.16 | -0.02 | -0.09 | 21.19 | 21.19 | 21.16 | 10978576 |
| 1731454200 | 21.18 | -0.01 | -0.05 | 21.19 | 21.19 | 21.14 | 19375483 |
| 1731367800 | 21.19 | 0.04 | 0.19 | 21.17 | 21.19 | 21.16 | 3940134 |
| 1731108600 | 21.15 | 0.02 | 0.09 | 21.14 | 21.17 | 21.13 | 22872267 |
| 1731022200 | 21.13 | 0.04 | 0.19 | 21.1 | 21.14 | 21.09 | 25428503 |
| 1730935800 | 21.09 | 0.06 | 0.29 | 21.08 | 21.11 | 21.05 | 22746352 |
| 1730849400 | 21.03 | 0.03 | 0.12 | 21.02 | 21.04 | 21.01 | 11344313 |
| 1730763000 | 21.005 | -0.01 | -0.02 | 21.01 | 21.025 | 21 | 10107277 |
| 1730500200 | 21.01 | 0.02 | 0.10 | 21.01 | 21.02 | 21.005 | 9777914 |
| 1730413800 | 20.99 | -0.04 | -0.19 | 21.02 | 21.025 | 20.99 | 20207184 |
| 1730327400 | 21.03 | 0.02 | 0.10 | 21.03 | 21.03 | 21.02 | 8095487 |
| 1730241000 | 21.01 | -0.02 | -0.10 | 21.03 | 21.03 | 20.99 | 12144483 |
| 1730154600 | 21.03 | 0.01 | 0.05 | 21.03 | 21.05 | 21.02 | 7697165 |
| 1729895400 | 21.02 | 0.01 | 0.05 | 21.03 | 21.03 | 21.005 | 14407047 |
| 1729809000 | 21.01 | 0.01 | 0.05 | 21.02 | 21.02 | 20.99 | 9358672 |
| 1729722600 | 21 | -0.03 | -0.14 | 21.03 | 21.03 | 20.98 | 24266155 |
| 1729636200 | 21.03 | 0.01 | 0.05 | 21.02 | 21.03 | 21.02 | 3844664 |
| 1729549800 | 21.02 | -0.15 | -0.71 | 21.02 | 21.03 | 21.0002 | 8667551 |
| 1729290600 | 21.17 | 0.01 | 0.05 | 21.17 | 21.18 | 21.15 | 18712924 |
| 1729204200 | 21.16 | 0.01 | 0.05 | 21.16 | 21.17 | 21.14 | 15024191 |
| 1729117800 | 21.15 | -0.01 | -0.05 | 21.16 | 21.17 | 21.13 | 6435940 |
| 1729031400 | 21.16 | 0.02 | 0.09 | 21.14 | 21.16 | 21.13 | 13929581 |
| 1728945000 | 21.14 | 0.01 | 0.05 | 21.14 | 21.15 | 21.13 | 1480743 |
| 1728685800 | 21.13 | 0.02 | 0.09 | 21.12 | 21.14 | 21.1 | 13234450 |
| 1728599400 | 21.11 | 0.02 | 0.09 | 21.1 | 21.12 | 21.09 | 11074140 |
| 1728513000 | 21.09 | 0.03 | 0.14 | 21.07 | 21.1 | 21.0584 | 6883918 |
| 1728426600 | 21.06 | 0.02 | 0.10 | 21.06 | 21.07 | 21.04 | 10512313 |
| 1728340200 | 21.04 | -0.02 | -0.09 | 21.04 | 21.06 | 21.03 | 13680994 |
| 1728081000 | 21.06 | 0.08 | 0.38 | 21.01 | 21.07 | 21.01 | 12071128 |
| 1727994600 | 20.98 | -0.02 | -0.10 | 21 | 21.01 | 20.98 | 5480102 |
| 1727908200 | 21 | 0.01 | 0.05 | 21.01 | 21.01 | 20.985 | 5092296 |
| 1727821800 | 20.99 | -0.02 | -0.10 | 21.01 | 21.01 | 20.975 | 11042773 |
| 1727735400 | 21.01 | 0.05 | 0.21 | 20.98 | 21.01 | 20.97 | 6975309 |
| 1727476200 | 20.965 | 0 | 0.02 | 20.98 | 20.99 | 20.95 | 16257036 |
| 1727389800 | 20.96 | 0.01 | 0.05 | 20.98 | 20.98 | 20.95 | 13672207 |
| 1727303400 | 20.95 | 0.01 | 0.05 | 20.94 | 20.96 | 20.9323 | 6194948 |
| 1727217000 | 20.94 | -0.02 | -0.10 | 20.98 | 20.98 | 20.94 | 9442517 |
| 1727130600 | 20.96 | -0.17 | -0.80 | 20.99 | 20.99 | 20.96 | 9287562 |
| 1726871400 | 21.13 | -0.01 | -0.05 | 21.12 | 21.15 | 21.11 | 16755521 |
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
