Hot Features
プレミアム
Global X Emerging Markets Bond ETF (EMBD)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.215 | -0.930937432345 | 23.095 | 23.31 | 22.6 | 40846 | 22.94367918 | SP |
| 4 | -0.16 | -0.694444444444 | 23.04 | 23.49 | 22.6 | 40512 | 23.17308828 | SP |
| 12 | -0.7 | -2.96861747243 | 23.58 | 23.73 | 22.6 | 38807 | 23.28888698 | SP |
| 26 | 0.08 | 0.350877192982 | 22.8 | 23.73 | 22.28 | 36633 | 23.11449236 | SP |
| 52 | 0.39 | 1.73410404624 | 22.49 | 24.51 | 21.67 | 27820 | 22.84092114 | SP |
| 156 | -3.11 | -11.9661408234 | 25.99 | 27.7 | 19.44 | 25691 | 22.18678165 | SP |
| 260 | -2.89 | -11.2145906092 | 25.77 | 28.51 | 19.44 | 22327 | 23.26483931 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.88 | 0.15 | 0.65 | 22.6772 | 22.9 | 22.6772 | 37744 |
| 1734651000 | 22.7318 | -0.21 | -0.91 | 22.71 | 22.82 | 22.6 | 38847 |
| 1734564600 | 22.94 | -0.09 | -0.39 | 23.31 | 23.31 | 22.735 | 71328 |
| 1734478200 | 23.0297 | 0 | 0.02 | 23.03 | 23.1297 | 22.98 | 34959 |
| 1734391800 | 23.025 | -0.03 | -0.11 | 22.97 | 23.1 | 22.9501 | 31873 |
| 1734132600 | 23.05 | -0.09 | -0.39 | 23.095 | 23.16 | 23.01 | 27221 |
| 1734046200 | 23.14 | -0.06 | -0.24 | 23.155 | 23.2 | 23.08 | 7660 |
| 1733959800 | 23.195 | -0.08 | -0.32 | 23.34 | 23.3837 | 23.1151 | 32335 |
| 1733873400 | 23.27 | -0.03 | -0.13 | 23.24 | 23.49 | 23.12 | 34706 |
| 1733787000 | 23.3 | -0.04 | -0.15 | 23.3037 | 23.4 | 23.27 | 19421 |
| 1733527800 | 23.335 | 0.07 | 0.28 | 23.3 | 23.4 | 23.2701 | 11465 |
| 1733441400 | 23.27 | 0.09 | 0.39 | 23.23 | 23.36 | 23.09 | 24673 |
| 1733355000 | 23.18 | -0.13 | -0.56 | 23.15 | 23.3199 | 23.15 | 16270 |
| 1733268600 | 23.31 | 0.12 | 0.52 | 23.28 | 23.46 | 23.27 | 176811 |
| 1733182200 | 23.19 | -0.01 | -0.03 | 23.07 | 23.25 | 23.0501 | 7250 |
| 1732917840 | 23.1965 | 0.07 | 0.29 | 23.24 | 23.24 | 23.19 | 2929 |
| 1732750200 | 23.13 | -0.04 | -0.15 | 23.09 | 23.22 | 23.06 | 8625 |
| 1732663800 | 23.165 | -0.09 | -0.37 | 23.21 | 23.2338 | 23.09 | 15961 |
| 1732577400 | 23.25 | 0.22 | 0.96 | 23.18 | 23.25 | 23.08 | 190851 |
| 1732318200 | 23.03 | -0.11 | -0.48 | 23.04 | 23.1399 | 23.01 | 16549 |
| 1732231800 | 23.14 | 0.07 | 0.30 | 23.09 | 23.14 | 22.911 | 11109 |
| 1732145400 | 23.07 | 0.22 | 0.96 | 23.04 | 23.07 | 22.8602 | 7553 |
| 1732059000 | 22.85 | -0.1 | -0.44 | 23.02 | 23.24 | 22.8318 | 51138 |
| 1731972600 | 22.95 | 0.05 | 0.22 | 22.91 | 22.95 | 22.66 | 15723 |
| 1731713400 | 22.9 | -0.12 | -0.52 | 22.97 | 22.97 | 22.8217 | 4367 |
| 1731627000 | 23.02 | -0.02 | -0.09 | 22.8907 | 23.04 | 22.8901 | 19543 |
| 1731540600 | 23.04 | 0.01 | 0.06 | 23.18 | 23.18 | 22.86 | 35623 |
| 1731454200 | 23.0273 | -0.16 | -0.67 | 23.14 | 23.24 | 22.98 | 16124 |
| 1731367800 | 23.1835 | 0.06 | 0.25 | 23.12 | 23.26 | 22.88 | 87362 |
| 1731108600 | 23.1265 | -0.07 | -0.32 | 23.17 | 23.28 | 22.89 | 28916 |
| 1731022200 | 23.2 | 0.17 | 0.74 | 23.02 | 23.2 | 22.95 | 12065 |
| 1730935800 | 23.03 | 0.13 | 0.55 | 22.8205 | 23.0499 | 22.79 | 7104 |
| 1730849400 | 22.9037 | -0.03 | -0.11 | 22.8 | 22.9037 | 22.7004 | 15501 |
| 1730763000 | 22.93 | 0.06 | 0.26 | 22.97 | 23.1 | 22.93 | 12783 |
| 1730500200 | 22.87 | -0.15 | -0.65 | 22.92 | 23.04 | 22.87 | 25427 |
| 1730413800 | 23.02 | -0.13 | -0.56 | 23.06 | 23.1175 | 22.9505 | 6427 |
| 1730327400 | 23.15 | 0.17 | 0.74 | 23.1586 | 23.1586 | 23.0746 | 4277 |
| 1730241000 | 22.98 | -0.08 | -0.33 | 23.03 | 23.14 | 22.97 | 12180 |
| 1730154600 | 23.0556 | 0.05 | 0.20 | 23.04 | 23.12 | 22.95 | 16466 |
| 1729895400 | 23.01 | 0.04 | 0.17 | 22.98 | 23.15 | 22.98 | 17065 |
| 1729809000 | 22.97 | 0.07 | 0.31 | 23.02 | 23.11 | 22.96 | 19191 |
| 1729722600 | 22.9 | -0.28 | -1.21 | 23.14 | 23.14 | 22.83 | 28835 |
| 1729636200 | 23.18 | 0.1 | 0.43 | 23.18 | 23.27 | 23.03 | 70834 |
| 1729549800 | 23.08 | -0.24 | -1.01 | 23.29 | 23.37 | 23.08 | 13459 |
| 1729290600 | 23.3152 | 0.01 | 0.05 | 23.32 | 23.43 | 23.23 | 46021 |
| 1729204200 | 23.3042 | -0.05 | -0.20 | 23.32 | 23.37 | 23.23 | 58105 |
| 1729117800 | 23.35 | 0 | 0.00 | 23.49 | 23.5391 | 23.2873 | 17168 |
| 1729031400 | 23.35 | 0.17 | 0.73 | 23.21 | 23.35 | 23.21 | 5851 |
| 1728945000 | 23.18 | -0.11 | -0.47 | 23.3 | 23.3 | 23.16 | 7077 |
| 1728685800 | 23.29 | 0.03 | 0.13 | 23.21 | 23.31 | 23.119 | 26681 |
| 1728599400 | 23.26 | -0.01 | -0.04 | 23.25 | 23.26 | 23.12 | 10857 |
| 1728513000 | 23.27 | -0.02 | -0.09 | 23.27 | 23.28 | 23.15 | 14326 |
| 1728426600 | 23.29 | 0.11 | 0.47 | 23.2 | 23.3 | 23.15 | 31219 |
| 1728340200 | 23.18 | -0.17 | -0.73 | 23.32 | 23.33 | 23.18 | 13411 |
| 1728081000 | 23.35 | -0.03 | -0.13 | 23.45 | 23.54 | 23.27 | 28836 |
| 1727994600 | 23.38 | -0.23 | -0.98 | 23.54 | 23.61 | 23.31 | 49507 |
| 1727908200 | 23.6115 | 0.07 | 0.29 | 23.43 | 23.73 | 23.38 | 641845 |
| 1727821800 | 23.543 | 0.05 | 0.23 | 23.69 | 23.69 | 23.543 | 13065 |
| 1727735400 | 23.49 | -0.01 | -0.02 | 23.54 | 23.54 | 23.49 | 14430 |
| 1727476200 | 23.495 | -0.19 | -0.78 | 23.58 | 23.58 | 23.43 | 2412 |
| 1727389800 | 23.68 | 0.24 | 1.02 | 23.48 | 23.68 | 23.41 | 14043 |
| 1727303400 | 23.44 | -0.1 | -0.42 | 23.55 | 23.66 | 23.44 | 42815 |
| 1727217000 | 23.54 | 0.06 | 0.24 | 23.47 | 23.55 | 23.45 | 7774 |
| 1727130600 | 23.4837 | -0.04 | -0.15 | 23.45 | 23.52 | 23.38 | 22027 |
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
