
iShares Floating Rate Loan Active ETF (BRLN)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.190839694656 | 52.4 | 52.5685 | 52.17 | 12691 | 52.30523347 | SP |
4 | -0.195 | -0.371463948948 | 52.495 | 52.6999 | 52 | 14909 | 52.41777127 | SP |
12 | -0.29 | -0.551435634151 | 52.59 | 52.79 | 52 | 11294 | 52.43317499 | SP |
26 | -0.31 | -0.589241589052 | 52.61 | 52.98 | 52 | 9483 | 52.49634817 | SP |
52 | -0.18 | -0.342987804878 | 52.48 | 52.9999 | 51.59 | 9767 | 52.4932674 | SP |
156 | 1.56 | 3.07449743792 | 50.74 | 53.33 | 50.255 | 6148 | 52.46650846 | SP |
260 | 1.56 | 3.07449743792 | 50.74 | 53.33 | 50.255 | 6148 | 52.46650846 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 52.34 | 0.02 | 0.04 | 52.25 | 52.4549 | 52.25 | 3715 |
1740180600 | 52.32 | -0.08 | -0.16 | 52.25 | 52.37 | 52.25 | 8347 |
1740094200 | 52.4043 | 0.07 | 0.14 | 52.42 | 52.5426 | 52.25 | 3385 |
1740007800 | 52.33 | 0.05 | 0.09 | 52.29 | 52.38 | 52.29 | 9130 |
1739921400 | 52.2843 | -0.12 | -0.24 | 52.4 | 52.5685 | 52.17 | 38879 |
1739575800 | 52.4078 | 0.11 | 0.21 | 52.44 | 52.5577 | 52.3 | 11947 |
1739489400 | 52.2995 | -0.04 | -0.07 | 52.24 | 52.55 | 52.16 | 9262 |
1739403000 | 52.335 | -0.06 | -0.10 | 52.39 | 52.4673 | 52.2 | 11191 |
1739316600 | 52.39 | 0.06 | 0.11 | 52.65 | 52.65 | 52.14 | 25692 |
1739230200 | 52.33 | -0.07 | -0.13 | 52.35 | 52.52 | 52.11 | 11125 |
1738971000 | 52.4 | 0.05 | 0.10 | 52.47 | 52.47 | 52 | 13160 |
1738884600 | 52.35 | 0.02 | 0.04 | 52.65 | 52.65 | 52.06 | 6681 |
1738798200 | 52.33 | -0.06 | -0.11 | 52.48 | 52.577 | 52.3 | 5149 |
1738711800 | 52.39 | -0.04 | -0.07 | 52.12 | 52.4656 | 52.1 | 16228 |
1738625400 | 52.4278 | -0.18 | -0.35 | 52.28 | 52.6633 | 52.11 | 41944 |
1738366200 | 52.61 | 0.08 | 0.14 | 52.4 | 52.6999 | 52.4 | 22267 |
1738279800 | 52.5344 | -0.13 | -0.24 | 52.67 | 52.67 | 52.38 | 8233 |
1738193400 | 52.66 | 0.1 | 0.20 | 52.26 | 52.68 | 52.26 | 17446 |
1738107000 | 52.555 | 0.06 | 0.11 | 52.495 | 52.6971 | 52.4 | 19485 |
1738020600 | 52.495 | -0.11 | -0.20 | 52.6 | 52.7 | 52.21 | 6508 |
1737761400 | 52.6007 | -0.03 | -0.06 | 52.75 | 52.75 | 52.45 | 2779 |
1737675000 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
1737588600 | 52.63 | -0.02 | -0.04 | 52.75 | 52.75 | 52.41 | 8596 |
1737502200 | 52.65 | 0.13 | 0.25 | 52.5 | 52.65 | 52.23 | 40196 |
1737156600 | 52.52 | -0.01 | -0.01 | 52.38 | 52.53 | 52.2 | 13792 |
1737070200 | 52.525 | 0.14 | 0.27 | 52.34 | 52.54 | 52.34 | 2865 |
1736983800 | 52.385 | 0 | 0.00 | 52.3844 | 52.43 | 52.26 | 2647 |
1736897400 | 52.3844 | -0.15 | -0.28 | 52.55 | 52.55 | 52.28 | 8455 |
1736811000 | 52.5313 | 0.05 | 0.09 | 52.51 | 52.5313 | 52.39 | 12059 |
1736551800 | 52.4845 | 0.01 | 0.02 | 52.55 | 52.55 | 52.4026 | 8484 |
1736379000 | 52.475 | 0 | 0.00 | 52.4 | 52.54 | 52.4 | 6145 |
1736292600 | 52.4749 | 0.06 | 0.12 | 52.57 | 52.57 | 52.39 | 4235 |
1736206200 | 52.41 | 0.03 | 0.06 | 52.37 | 52.41 | 52.22 | 9543 |
1735947000 | 52.3798 | 0.03 | 0.06 | 52.35 | 52.4 | 52.33 | 3717 |
1735860600 | 52.35 | 0.08 | 0.14 | 52.31 | 52.3995 | 52.275 | 11327 |
1735687800 | 52.275 | 0.02 | 0.03 | 52.4 | 52.44 | 52.26 | 16004 |
1735601400 | 52.26 | 0.04 | 0.07 | 52.48 | 52.48 | 52.2352 | 38714 |
1735342200 | 52.2249 | -0.04 | -0.07 | 52.73 | 52.73 | 52.1706 | 6155 |
1735255800 | 52.26 | 0 | 0.00 | 52.26 | 52.2899 | 52.2 | 3296 |
1735077840 | 52.26 | 0.09 | 0.18 | 52.22 | 52.33 | 52.1757 | 5671 |
1734996600 | 52.165 | -0.05 | -0.09 | 52.24 | 52.4199 | 52.1 | 10184 |
1734737400 | 52.2143 | -0.12 | -0.22 | 52.44 | 52.44 | 52 | 11245 |
1734651000 | 52.33 | -0.03 | -0.06 | 52.42 | 52.51 | 52.2041 | 7626 |
1734564600 | 52.36 | -0.24 | -0.46 | 52.55 | 52.6499 | 52.27 | 6670 |
1734478200 | 52.6002 | -0.03 | -0.05 | 52.64 | 52.64 | 52.5 | 3713 |
1734391800 | 52.629 | 0.01 | 0.03 | 52.68 | 52.7338 | 52.4 | 5945 |
1734132600 | 52.615 | -0.06 | -0.11 | 52.61 | 52.7799 | 52.4301 | 5225 |
1734046200 | 52.674 | 0.18 | 0.34 | 52.6 | 52.79 | 52.5 | 7099 |
1733959800 | 52.495 | -0.08 | -0.14 | 52.58 | 52.6 | 52.3901 | 6455 |
1733873400 | 52.57 | 0.05 | 0.09 | 52.545 | 52.68 | 52.39 | 9869 |
1733787000 | 52.525 | -0.04 | -0.07 | 52.5 | 52.58 | 52.37 | 4218 |
1733527800 | 52.56 | 0.03 | 0.05 | 52.56 | 52.6 | 52.465 | 14983 |
1733441400 | 52.535 | 0.06 | 0.12 | 52.55 | 52.6 | 52.307 | 12641 |
1733355000 | 52.4744 | 0.05 | 0.09 | 52.55 | 52.73 | 52.2801 | 5991 |
1733268600 | 52.425 | -0.22 | -0.42 | 52.59 | 52.59 | 52.38 | 4183 |
1733182200 | 52.648 | -0.12 | -0.23 | 52.98 | 52.98 | 52.5068 | 11534 |
1732917840 | 52.7707 | 0.03 | 0.05 | 52.88 | 52.8883 | 52.67 | 1198 |
1732750200 | 52.745 | -0.08 | -0.15 | 52.745 | 52.87 | 52.63 | 2399 |
1732663800 | 52.825 | 0.03 | 0.05 | 52.8 | 52.87 | 52.65 | 4370 |
1732577400 | 52.8 | 0.05 | 0.09 | 52.9 | 52.9 | 52.7001 | 2055 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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