
SPDR Bloomberg Enhanced Roll Yield Commodity Strategy ETF (CERY)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.782 | -2.80991735537 | 27.83 | 27.86 | 27 | 51395 | 27.54595876 | SP |
4 | 0.278 | 1.03847590586 | 26.77 | 27.88 | 26.77 | 89936 | 27.23657459 | SP |
12 | 0.698 | 2.64895635674 | 26.35 | 28.69 | 24.39 | 231165 | 26.60892631 | SP |
26 | 1.978 | 7.88990825688 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
52 | 1.978 | 7.88990825688 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
156 | 1.978 | 7.88990825688 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
260 | 1.978 | 7.88990825688 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 27.11 | -0.33 | -1.20 | 27.33 | 27.33 | 27.05 | 64850 |
1740439800 | 27.44 | -0.08 | -0.29 | 27.4622 | 27.48 | 27.36 | 21712 |
1740180600 | 27.52 | -0.22 | -0.79 | 27.68 | 27.68 | 27.5111 | 27889 |
1740094200 | 27.74 | -0.04 | -0.14 | 27.83 | 27.8596 | 27.74 | 51489 |
1740007800 | 27.78 | 0.14 | 0.51 | 27.83 | 27.86 | 27.63 | 91033 |
1739921400 | 27.64 | 0.17 | 0.62 | 27.88 | 27.88 | 27.55 | 36583 |
1739575800 | 27.47 | -0.04 | -0.15 | 27.6 | 27.645 | 27.4 | 49264 |
1739489400 | 27.51 | 0.11 | 0.40 | 27.34 | 27.52 | 27.33 | 44675 |
1739403000 | 27.4 | -0.13 | -0.47 | 27.45 | 27.51 | 27.3701 | 363747 |
1739316600 | 27.53 | 0.07 | 0.25 | 27.53 | 27.595 | 27.4901 | 38190 |
1739230200 | 27.46 | 0.27 | 0.99 | 27.33 | 27.53 | 27.33 | 42466 |
1738971000 | 27.19 | 0.07 | 0.26 | 27.24 | 27.29 | 27.14 | 33861 |
1738884600 | 27.12 | -0.03 | -0.11 | 27.11 | 27.17 | 26.98 | 43516 |
1738798200 | 27.15 | -0.04 | -0.15 | 27.1 | 27.1699 | 27.03 | 45682 |
1738711800 | 27.19 | 0.25 | 0.93 | 26.83 | 27.22 | 26.83 | 234865 |
1738625400 | 26.94 | 0.05 | 0.19 | 26.93 | 27.03 | 26.88 | 50259 |
1738366200 | 26.89 | -0.04 | -0.15 | 26.78 | 26.9 | 26.78 | 399579 |
1738279800 | 26.93 | 0.05 | 0.19 | 26.86 | 27.02 | 26.86 | 29247 |
1738193400 | 26.88 | 0.14 | 0.52 | 26.77 | 26.92 | 26.77 | 39870 |
1738107000 | 26.74 | 0.08 | 0.30 | 26.72 | 26.78 | 26.66 | 31509 |
1738020600 | 26.66 | -0.29 | -1.08 | 26.82 | 26.82 | 26.5409 | 27583 |
1737761400 | 26.9505 | -0.03 | -0.12 | 27.03 | 27.03 | 26.8932 | 72103 |
1737675000 | 26.9824 | 0 | 0.00 | 26.9824 | 26.9824 | 26.9824 | 0 |
1737588600 | 26.9824 | 0.03 | 0.12 | 27.02 | 27.06 | 26.96 | 112488 |
1737502200 | 26.95 | -0.04 | -0.14 | 26.91 | 27.04 | 26.8967 | 208375 |
1737156600 | 26.989 | 0.02 | 0.07 | 26.85 | 27.04 | 26.85 | 49912 |
1737070200 | 26.97 | -0.23 | -0.85 | 27.04 | 27.04 | 26.92 | 45006 |
1736983800 | 27.2 | 0.39 | 1.45 | 27 | 27.2 | 26.9501 | 76172 |
1736897400 | 26.81 | 0.04 | 0.15 | 26.82 | 26.86 | 26.77 | 81008 |
1736811000 | 26.77 | 0 | 0.00 | 26.76 | 26.915 | 26.76 | 5632660 |
1736551800 | 26.77 | 0.63 | 2.39 | 26.9299 | 26.9299 | 26.61 | 232744 |
1736379000 | 26.145 | -0.04 | -0.13 | 26.185 | 26.25 | 26.09 | 653835 |
1736292600 | 26.18 | 0.1 | 0.38 | 26.18 | 26.22 | 26.11 | 11062 |
1736206200 | 26.08 | 0.13 | 0.52 | 26.03 | 26.2 | 26.0101 | 14699 |
1735947000 | 25.945 | -0.1 | -0.36 | 25.96 | 25.99 | 25.9301 | 30982 |
1735860600 | 26.04 | 0.15 | 0.60 | 26.08 | 26.2 | 26.04 | 10068 |
1735687800 | 25.885 | 0.05 | 0.17 | 25.79 | 25.92 | 25.79 | 5661 |
1735601400 | 25.84 | 0.19 | 0.74 | 24.39 | 25.95 | 24.39 | 52220 |
1735342200 | 25.65 | -0.22 | -0.85 | 25.7 | 25.78 | 25.64 | 15392 |
1735255800 | 25.87 | 0.07 | 0.27 | 25.79 | 25.87 | 25.7491 | 7714 |
1735077840 | 25.8 | 0.12 | 0.47 | 25.78 | 25.8399 | 25.74 | 17017 |
1734996600 | 25.68 | 0.02 | 0.08 | 25.68 | 25.7 | 25.51 | 16819 |
1734737400 | 25.66 | 0.18 | 0.71 | 25.5 | 25.71 | 25.465 | 38767 |
1734651000 | 25.48 | -0.04 | -0.14 | 25.51 | 25.51 | 25.37 | 37387 |
1734564600 | 25.5166 | -0.3 | -1.15 | 25.78 | 25.8384 | 25.5 | 59836 |
1734478200 | 25.814 | -0.17 | -0.64 | 25.69 | 25.82 | 25.65 | 14831 |
1734391800 | 25.98 | -0.09 | -0.33 | 26.07 | 26.07 | 25.9401 | 33947 |
1734132600 | 26.065 | -0.09 | -0.33 | 26.041 | 26.11 | 26.02 | 79342 |
1734046200 | 26.15 | -0.14 | -0.53 | 26.115 | 26.17 | 26.04 | 95851 |
1733959800 | 26.29 | 0.2 | 0.77 | 26.22 | 26.31 | 26.1749 | 78000 |
1733873400 | 26.09 | 0.11 | 0.44 | 26.06 | 28.69 | 26.0562 | 2883434 |
1733787000 | 25.975 | 0.21 | 0.80 | 26.07 | 26.09 | 25.975 | 16881 |
1733527800 | 25.77 | -0.1 | -0.39 | 25.71 | 25.82 | 25.71 | 11744 |
1733441400 | 25.87 | 0.05 | 0.21 | 25.85 | 25.9 | 25.77 | 12572 |
1733355000 | 25.815 | -0.07 | -0.27 | 26.35 | 26.35 | 25.78 | 6497 |
1733268600 | 25.885 | 0.19 | 0.72 | 25.83 | 25.8995 | 25.82 | 2499 |
1733182200 | 25.7 | -0.17 | -0.66 | 25.72 | 25.72 | 25.62 | 2671 |
1732917840 | 25.8717 | 0.05 | 0.20 | 25.91 | 25.97 | 25.85 | 954 |
1732750200 | 25.8199 | -0.03 | -0.12 | 25.84 | 25.8491 | 25.789 | 3008 |
1732663800 | 25.8502 | -0 | -0.01 | 25.9 | 25.94 | 25.84 | 1463 |
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