Vaneck Clo ETF【CLOI】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
ETF
アメリカ
AMEX
Vaneck Clo ETF (CLOI)
Vaneck Clo ETF (CLOI) 時系列データ

Vaneck Clo ETF (CLOI)

52.94

0.04

(0.08%)

終了 1月15日 6:00AM

52.94

0.00

( 0.00% )

プレマーケット: 6:09PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.09	0.170293282876	52.85	52.95	52.84	178094	52.90065725	SP
4	-0.11	-0.207351555137	53.05	53.12	52.7	206683	52.88231136	SP
12	-0.02	-0.0377643504532	52.96	53.18	52.7	180927	52.9605159	SP
26	0.1	0.189250567752	52.84	53.18	52.65	144939	52.93066764	SP
52	0.59	1.1270296084	52.35	53.18	52.28	103485	52.86668406	SP
156	2.45	4.85244602892	50.49	53.18	49.58	54083	52.61793147	SP
260	2.45	4.85244602892	50.49	53.18	49.58	54083	52.61793147	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1736897400	52.94	0.04	0.08	52.93	52.95	52.91	274707
1736811000	52.9	0.03	0.06	52.88	52.9216	52.88	125744
1736551800	52.87	0.01	0.02	52.87	52.91	52.87	200662
1736379000	52.86	0.02	0.04	52.85	52.86	52.84	119165
1736292600	52.84	-0.03	-0.06	52.87	52.87	52.82	541986
1736206200	52.87	0.04	0.08	52.95	52.95	52.825	112360
1735947000	52.83	0.05	0.09	52.82	52.84	52.8134	238898
1735860600	52.78	0.01	0.02	52.8	52.8	52.75	468940
1735687800	52.77	0.03	0.05	52.75	52.77	52.74	165226
1735601400	52.745	0.04	0.09	52.72	52.75	52.7051	172490
1735342200	52.7	-0.39	-0.73	52.79	52.79	52.7	196404
1735255800	53.09	0	0.00	53.12	53.12	53.09	72032
1735077840	53.09	0.02	0.04	53.09	53.0963	53.08	70498
1734996600	53.07	0.01	0.02	53.09	53.09	53.07	77132
1734737400	53.06	0.04	0.08	53.1	53.1	53.04	205618
1734651000	53.02	-0.01	-0.02	53.06	53.06	53	118003
1734564600	53.03	-0.02	-0.04	53.05	53.0599	52.99	433896
1734478200	53.05	0	0.01	53.06	53.06	53.02	722632
1734391800	53.045	0.02	0.03	53.03	53.05	53.0246	87324
1734132600	53.03	0.01	0.02	53.06	53.06	53.02	74285
1734046200	53.02	0.01	0.02	53	53.02	52.99	100766
1733959800	53.01	-0.01	-0.02	53.02	53.02	52.99	120380
1733873400	53.02	0.03	0.06	53	53.02	52.99	304189
1733787000	52.99	0.02	0.04	52.97	52.99	52.97	109866
1733527800	52.97	0.06	0.11	52.98	52.98	52.9501	94519
1733441400	52.91	-0.04	-0.08	52.99	52.99	52.91	186885
1733355000	52.95	0.03	0.06	52.96	52.96	52.935	194364
1733268600	52.92	0.01	0.02	52.91	52.95	52.91	272120
1733182200	52.91	-0.24	-0.45	52.95	52.95	52.89	175200
1732917840	53.15	0.03	0.06	53.13	53.15	53.1201	90680
1732750200	53.12	0.01	0.02	53.08	53.13	53.08	163354
1732663800	53.11	0.02	0.04	53.1	53.11	53.09	118868
1732577400	53.09	0	0.00	53.14	53.14	53.09	103253
1732318200	53.09	0.04	0.08	53.06	53.1	53.06	327036
1732231800	53.05	-0.02	-0.04	53.08	53.08	53.035	209072
1732145400	53.07	0.05	0.09	53.07	53.07	53.02	147863
1732059000	53.02	-0.03	-0.06	53.05	53.05	53.0186	66534
1731972600	53.05	0.05	0.09	53	53.05	52.9922	92105
1731713400	53	0.02	0.05	53.02	53.02	52.99	307445
1731627000	52.975	0.02	0.03	52.97	52.98	52.96	91488
1731540600	52.96	0.02	0.04	53.01	53.01	52.95	274163
1731454200	52.94	0.01	0.02	52.94	52.96	52.94	89628
1731367800	52.93	-0.01	-0.02	52.94	52.94	52.9201	97698
1731108600	52.94	0.06	0.11	52.93	52.95	52.9112	443510
1731022200	52.88	-0.01	-0.02	52.87	52.9055	52.87	126836
1730935800	52.89	-0.02	-0.04	53.21	53.21	52.8703	224145
1730849400	52.91	0.05	0.09	52.96	52.96	52.87	108280
1730763000	52.86	0.03	0.06	52.83	52.88	52.83	113840
1730500200	52.83	-0.23	-0.43	52.86	52.86	52.81	148939
1730413800	53.06	-0.05	-0.09	53.18	53.18	53.05	94203
1730327400	53.11	0.07	0.13	53.05	53.11	53.0401	455151
1730241000	53.04	0.01	0.02	53.05	53.055	53.03	79073
1730154600	53.029	0.01	0.02	53.06	53.06	53.02	29102
1729895400	53.02	0.04	0.07	53.02	53.02	53	106862
1729809000	52.985	0.01	0.01	52.96	52.9982	52.96	48929
1729722600	52.98	-0.01	-0.01	52.96	52.99	52.96	55066
1729636200	52.985	0.03	0.06	52.98	52.99	52.9699	74538
1729549800	52.955	0.02	0.05	52.95	52.96	52.94	277646
1729290600	52.93	0.01	0.02	52.94	52.95	52.93	44359
1729204200	52.92	0.05	0.09	52.99	52.99	52.89	194815
1729117800	52.87	-0.05	-0.09	52.89	52.9099	52.76	154949
1729031400	52.92	0.04	0.08	52.9	52.92	52.89	52611

Dm Financeira S.A. - Cre... ON

Societe Generale Effekten

Delayed Upgrade Clock

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