Hot Features
プレミアム
Congress Intermediate Bond ETF (CAFX)
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 | -0.2109 | -0.852434632532 | 24.7409 | 24.755 | 24.32 | 31874 | 24.56485604 | SP |
| 4 | -0.0101 | -0.0411571264991 | 24.5401 | 24.7615 | 24.32 | 173476 | 24.61551921 | SP |
| 12 | -0.63 | -2.5039745628 | 25.16 | 25.23 | 24.32 | 105797 | 24.82109782 | SP |
| 26 | -0.53 | -2.11492418196 | 25.06 | 25.245 | 24.32 | 92839 | 24.83508366 | SP |
| 52 | -0.53 | -2.11492418196 | 25.06 | 25.245 | 24.32 | 92839 | 24.83508366 | SP |
| 156 | -0.53 | -2.11492418196 | 25.06 | 25.245 | 24.32 | 92839 | 24.83508366 | SP |
| 260 | -0.53 | -2.11492418196 | 25.06 | 25.245 | 24.32 | 92839 | 24.83508366 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 24.53 | 0 | 0.00 | 24.51 | 24.55 | 24.51 | 33000 |
| 1734391800 | 24.53 | 0.01 | 0.04 | 24.54 | 24.54 | 24.5 | 40428 |
| 1734132600 | 24.52 | -0.06 | -0.25 | 24.56 | 24.56 | 24.32 | 37701 |
| 1734046200 | 24.5814 | -0.12 | -0.48 | 24.595 | 24.65 | 24.57 | 19130 |
| 1733959800 | 24.7 | -0.03 | -0.12 | 24.7409 | 24.755 | 24.695 | 29110 |
| 1733873400 | 24.7289 | -0.01 | -0.02 | 24.72 | 24.7289 | 24.66 | 40627 |
| 1733787000 | 24.735 | -0.03 | -0.10 | 24.75 | 24.76 | 24.735 | 34797 |
| 1733527800 | 24.76 | 0.04 | 0.16 | 24.7615 | 24.7615 | 24.75 | 7066 |
| 1733441400 | 24.72 | -0.01 | -0.04 | 24.709 | 24.73 | 24.7 | 40612 |
| 1733355000 | 24.73 | 0.05 | 0.20 | 24.672 | 24.74 | 24.672 | 20950 |
| 1733268600 | 24.68 | -0.01 | -0.02 | 24.71 | 24.72 | 24.67 | 26857 |
| 1733182200 | 24.685 | -0.01 | -0.04 | 24.6919 | 24.71 | 24.68 | 39338 |
| 1732917840 | 24.695 | 0.05 | 0.20 | 24.67 | 24.7 | 24.67 | 1634 |
| 1732750200 | 24.645 | 0.04 | 0.16 | 24.63 | 24.68 | 24.63 | 450784 |
| 1732663800 | 24.605 | -0.07 | -0.28 | 24.5801 | 24.68 | 24.57 | 2408517 |
| 1732577400 | 24.675 | 0.11 | 0.47 | 24.6325 | 24.675 | 24.6325 | 22867 |
| 1732318200 | 24.5601 | 0 | 0.00 | 24.56 | 24.5601 | 24.5 | 5371 |
| 1732231800 | 24.56 | -0.01 | -0.02 | 24.59 | 24.595 | 24.5 | 26584 |
| 1732145400 | 24.565 | -0.07 | -0.29 | 24.5401 | 24.57 | 24.5401 | 10360 |
| 1732059000 | 24.636 | 0.06 | 0.23 | 24.5901 | 24.66 | 24.58 | 36911 |
| 1731972600 | 24.58 | 0.03 | 0.14 | 24.55 | 24.58 | 24.55 | 4468 |
| 1731713400 | 24.545 | 0.03 | 0.12 | 24.47 | 24.5457 | 24.47 | 3152 |
| 1731627000 | 24.5165 | -0.02 | -0.10 | 24.56 | 24.56 | 24.5165 | 7539 |
| 1731540600 | 24.54 | 0.01 | 0.04 | 24.5799 | 24.5799 | 24.52 | 18698 |
| 1731454200 | 24.53 | -0.07 | -0.28 | 24.5501 | 24.57 | 24.53 | 3931 |
| 1731367800 | 24.6 | -0.04 | -0.14 | 24.6 | 24.62 | 24.58 | 17871 |
| 1731108600 | 24.635 | -0.01 | -0.04 | 24.6699 | 24.67 | 24.62 | 1394 |
| 1731022200 | 24.645 | 0.11 | 0.47 | 24.59 | 24.645 | 24.59 | 11913 |
| 1730935800 | 24.53 | -0.09 | -0.37 | 24.5199 | 24.55 | 24.51 | 2499 |
| 1730849400 | 24.6208 | 0.02 | 0.08 | 24.5651 | 24.6208 | 24.56 | 2394 |
| 1730763000 | 24.6 | 0.05 | 0.22 | 24.615 | 24.615 | 24.58 | 13199 |
| 1730500200 | 24.545 | -0.05 | -0.21 | 24.61 | 24.61 | 24.545 | 1068 |
| 1730413800 | 24.5958 | -0.01 | -0.03 | 24.5718 | 24.61 | 24.5401 | 2078 |
| 1730327400 | 24.6037 | -0.12 | -0.47 | 24.61 | 24.61 | 24.6037 | 1094 |
| 1730241000 | 24.72 | 0.02 | 0.06 | 24.7 | 24.72 | 24.67 | 3788 |
| 1730154600 | 24.7049 | -0.02 | -0.08 | 24.74 | 24.74 | 24.69 | 17627 |
| 1729895400 | 24.725 | -0.03 | -0.12 | 24.77 | 24.77 | 24.725 | 2337 |
| 1729809000 | 24.755 | 0.02 | 0.07 | 24.73 | 24.78 | 24.73 | 24911 |
| 1729722600 | 24.7385 | -0.04 | -0.16 | 24.73 | 24.74 | 24.72 | 20421 |
| 1729636200 | 24.7785 | 0.01 | 0.02 | 24.75 | 24.78 | 24.75 | 1570 |
| 1729549800 | 24.7731 | -0.1 | -0.41 | 24.7917 | 24.8 | 24.7731 | 5028 |
| 1729290600 | 24.8747 | 0 | 0.02 | 24.885 | 24.89 | 24.87 | 6719 |
| 1729204200 | 24.87 | -0.04 | -0.16 | 24.87 | 24.88 | 24.86 | 30933 |
| 1729117800 | 24.9099 | 0.03 | 0.10 | 24.92 | 24.92 | 24.9 | 25192 |
| 1729031400 | 24.8848 | 0.04 | 0.18 | 24.885 | 24.89 | 24.88 | 5711 |
| 1728945000 | 24.84 | -0.04 | -0.16 | 24.815 | 24.85 | 24.815 | 6896 |
| 1728685800 | 24.88 | 0.01 | 0.04 | 24.88 | 24.89 | 24.87 | 8964 |
| 1728599400 | 24.87 | 0.04 | 0.14 | 24.8401 | 24.87 | 24.84 | 9100 |
| 1728513000 | 24.835 | -0.03 | -0.10 | 24.85 | 24.85 | 24.82 | 134590 |
| 1728426600 | 24.8606 | -0.26 | -1.03 | 24.84 | 24.87 | 24.84 | 89191 |
| 1728340200 | 25.12 | 0.21 | 0.84 | 24.87 | 25.12 | 24.85 | 21548 |
| 1728081000 | 24.91 | -0.13 | -0.53 | 24.92 | 24.9201 | 24.91 | 1564 |
| 1727994600 | 25.0421 | -0.05 | -0.22 | 25.0503 | 25.0686 | 25.04 | 152471 |
| 1727908200 | 25.097 | -0.02 | -0.09 | 25.06 | 25.1 | 25.06 | 136555 |
| 1727821800 | 25.12 | 0.04 | 0.16 | 25.12 | 25.14 | 25.105 | 20970 |
| 1727735400 | 25.0798 | -0.03 | -0.11 | 25.1 | 25.105 | 25.065 | 23874 |
| 1727476200 | 25.1065 | 0.01 | 0.05 | 25.09 | 25.115 | 25.09 | 52319 |
| 1727389800 | 25.0952 | -0.02 | -0.09 | 25.098 | 25.11 | 25.085 | 121701 |
| 1727303400 | 25.1185 | -0.08 | -0.30 | 25.16 | 25.23 | 25.1 | 1893585 |
| 1727217000 | 25.195 | 0.02 | 0.10 | 25.17 | 25.21 | 25.17 | 45893 |
| 1727130600 | 25.17 | -0.01 | -0.03 | 25.12 | 25.1797 | 25.12 | 155833 |
| 1726871400 | 25.1764 | 0.01 | 0.03 | 25.13 | 25.1999 | 25.13 | 14044 |
| 1726785000 | 25.17 | 0 | 0.01 | 25.185 | 25.2 | 25.1624 | 12004 |
| 1726698600 | 25.1663 | 0.01 | 0.03 | 25.2 | 25.245 | 25.1663 | 9481 |
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
