Hot Features
プレミアム
Goldman Sachs Access InvesGrade Co1-5 Year Bond ETF (GSIG)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0146 | -0.030946693261 | 47.1779 | 47.3107 | 47.165 | 5 | 47.26855652 | SP |
| 4 | -0.0267 | -0.0565797838525 | 47.19 | 47.3107 | 46.9734 | 356 | 47.16765855 | SP |
| 12 | 0.3933 | 0.840923669019 | 46.77 | 47.3107 | 46.6199 | 414 | 47.07501344 | SP |
| 26 | -0.4517 | -0.948650635304 | 47.615 | 47.615 | 46.6199 | 478 | 47.07142433 | SP |
| 52 | 0.7333 | 1.57936678871 | 46.43 | 47.8264 | 46.09 | 382 | 46.98908863 | SP |
| 156 | -0.3467 | -0.729741107135 | 47.51 | 47.8264 | 44.76 | 1255 | 46.25415335 | SP |
| 260 | -2.8467 | -5.69226154769 | 50.01 | 50.79 | 44.76 | 1372 | 47.83527618 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 47.1633 | -0 | -0.00 | 47.19 | 47.19 | 47.1633 | 12 |
| 1743546600 | 47.165 | -0.15 | -0.31 | 47.165 | 47.165 | 47.165 | 3 |
| 1743460200 | 47.3107 | 0.01 | 0.02 | 47.31 | 47.3107 | 47.31 | 12 |
| 1743201000 | 47.3 | 0.1 | 0.21 | 47.24 | 47.3 | 47.24 | 4 |
| 1743114600 | 47.1988 | 0.02 | 0.04 | 47.1988 | 47.1988 | 47.1988 | 2 |
| 1743028200 | 47.1779 | -0.03 | -0.07 | 47.1779 | 47.1779 | 47.1779 | 2 |
| 1742941800 | 47.2098 | 0.05 | 0.11 | 47.19 | 47.2098 | 47.19 | 28 |
| 1742855400 | 47.16 | -0.08 | -0.17 | 47.1695 | 47.1695 | 47.16 | 2109 |
| 1742596200 | 47.24 | 0.03 | 0.06 | 47.25 | 47.25 | 47.2368 | 1095 |
| 1742509800 | 47.2122 | 0.01 | 0.02 | 47.23 | 47.23 | 47.2122 | 228 |
| 1742423400 | 47.2008 | 0.11 | 0.24 | 47.2037 | 47.2037 | 47.2008 | 2132 |
| 1742337000 | 47.089 | 0.05 | 0.10 | 47.089 | 47.089 | 47.089 | 1 |
| 1742250600 | 47.04 | 0.01 | 0.01 | 47.04 | 47.04 | 47.04 | 4 |
| 1741991400 | 47.035 | -0.02 | -0.05 | 47.035 | 47.035 | 47.035 | 6 |
| 1741905000 | 47.058 | 0.05 | 0.11 | 46.9734 | 47.058 | 46.9734 | 458 |
| 1741818600 | 47.0053 | -0.06 | -0.14 | 47.0053 | 47.0053 | 47.0053 | 1 |
| 1741732200 | 47.07 | -0.09 | -0.19 | 47.15 | 47.15 | 47.07 | 610 |
| 1741645800 | 47.1605 | 0.08 | 0.17 | 47.15 | 47.1605 | 47.15 | 7 |
| 1741390200 | 47.08 | -0.01 | -0.03 | 47.18 | 47.18 | 47.08 | 342 |
| 1741303800 | 47.0928 | -0.01 | -0.02 | 47.11 | 47.11 | 47.0928 | 67 |
| 1741217400 | 47.1018 | -0.06 | -0.12 | 47.19 | 47.19 | 47.1018 | 15 |
| 1741131000 | 47.16 | 0.01 | 0.02 | 47.19 | 47.2 | 47.16 | 1007 |
| 1741044600 | 47.1501 | -0.16 | -0.33 | 47.09 | 47.1501 | 47.09 | 77 |
| 1740785400 | 47.3065 | 0.08 | 0.17 | 47.3065 | 47.3065 | 47.3065 | 24 |
| 1740699000 | 47.2267 | -0.01 | -0.01 | 47.2 | 47.2267 | 47.2 | 3 |
| 1740612600 | 47.2331 | 0.02 | 0.05 | 47.21 | 47.2331 | 47.1997 | 562 |
| 1740526200 | 47.21 | 0.09 | 0.19 | 47.2 | 47.21 | 47.2 | 4 |
| 1740439800 | 47.12 | 0.03 | 0.07 | 47.09 | 47.13 | 47.09 | 5445 |
| 1740180600 | 47.0861 | 0.08 | 0.16 | 47.03 | 47.0861 | 47.03 | 23 |
| 1740094200 | 47.0097 | 0.02 | 0.04 | 47.0099 | 47.0099 | 47.0097 | 1002 |
| 1740007800 | 46.99 | 0.04 | 0.09 | 46.95 | 46.99 | 46.95 | 6 |
| 1739921400 | 46.9471 | -0.04 | -0.09 | 46.9471 | 46.9471 | 46.9471 | 3 |
| 1739575800 | 46.9901 | 0.09 | 0.18 | 47.0186 | 47.0186 | 46.9901 | 271 |
| 1739489400 | 46.905 | 0.09 | 0.20 | 46.88 | 46.905 | 46.88 | 5 |
| 1739403000 | 46.81 | -0.07 | -0.15 | 46.78 | 46.81 | 46.78 | 42 |
| 1739316600 | 46.88 | -0.01 | -0.02 | 46.86 | 46.88 | 46.86 | 68 |
| 1739230200 | 46.8877 | 0.03 | 0.06 | 46.9 | 46.9081 | 46.8877 | 113 |
| 1738971000 | 46.86 | -0.07 | -0.15 | 46.87 | 46.87 | 46.86 | 16 |
| 1738884600 | 46.93 | -0.03 | -0.06 | 46.94 | 46.94 | 46.93 | 19 |
| 1738798200 | 46.96 | 0.05 | 0.11 | 46.93 | 46.96 | 46.93 | 11 |
| 1738711800 | 46.9077 | 0.07 | 0.15 | 46.8899 | 46.9077 | 46.8899 | 1342 |
| 1738625400 | 46.8383 | -0.2 | -0.42 | 46.82 | 46.84 | 46.82 | 862 |
| 1738366200 | 47.0364 | 0.01 | 0.01 | 47.08 | 47.08 | 47.0364 | 67 |
| 1738279800 | 47.03 | 0.01 | 0.02 | 47.05 | 47.05 | 46.99 | 2949 |
| 1738193400 | 47.0195 | 0.02 | 0.04 | 47.04 | 47.04 | 47.0195 | 3 |
| 1738107000 | 47 | -0.04 | -0.09 | 47 | 47.02 | 47 | 1407 |
| 1738020600 | 47.04 | 0.11 | 0.23 | 47.01 | 47.04 | 47.01 | 14 |
| 1737761400 | 46.93 | 0.06 | 0.13 | 46.9 | 46.93 | 46.9 | 19 |
| 1737675000 | 46.87 | 0 | 0.00 | 46.87 | 46.87 | 46.87 | 0 |
| 1737588600 | 46.87 | -0.03 | -0.07 | 46.92 | 46.92 | 46.87 | 6 |
| 1737502200 | 46.9005 | 0.05 | 0.10 | 46.9005 | 46.9005 | 46.9005 | 13 |
| 1737156600 | 46.855 | -0 | -0.01 | 46.87 | 46.87 | 46.855 | 11 |
| 1737070200 | 46.8592 | 0.04 | 0.09 | 46.79 | 46.8592 | 46.79 | 30 |
| 1736983800 | 46.815 | 0.16 | 0.35 | 46.83 | 46.83 | 46.815 | 6 |
| 1736897400 | 46.65 | 0.03 | 0.06 | 46.65 | 46.65 | 46.65 | 2 |
| 1736811000 | 46.6199 | -0.03 | -0.05 | 46.63 | 46.63 | 46.6199 | 159 |
| 1736551800 | 46.645 | -0.13 | -0.29 | 46.71 | 46.71 | 46.645 | 361 |
| 1736379000 | 46.7797 | 0.03 | 0.06 | 46.77 | 46.7797 | 46.77 | 114 |
| 1736292600 | 46.753 | -0.02 | -0.04 | 46.74 | 46.753 | 46.74 | 12 |
| 1736206200 | 46.7706 | -0.01 | -0.03 | 46.77 | 46.7706 | 46.77 | 71 |
| 1735947000 | 46.7854 | 0.01 | 0.01 | 46.83 | 46.83 | 46.7854 | 125 |
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
