Hot Features
プレミアム
iShares Intermediate Government Credit Bond ETF (GVI)
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 | -0.865 | -0.813275667544 | 106.36 | 106.375 | 105.495 | 127950 | 105.89997078 | SP |
| 4 | -1.015 | -0.952962163177 | 106.51 | 106.51 | 105.34 | 184738 | 105.92924143 | SP |
| 12 | -1.345 | -1.25889180082 | 106.84 | 107.155 | 105.34 | 197604 | 106.39153158 | SP |
| 26 | -1.925 | -1.79203127909 | 107.42 | 108.34 | 105.34 | 203733 | 106.98907155 | SP |
| 52 | -0.455 | -0.429447852761 | 105.95 | 108.34 | 105.2599 | 168500 | 107.01137746 | SP |
| 156 | 2.165 | 2.09522887835 | 103.33 | 109.511 | 96.06 | 173566 | 104.92670238 | SP |
| 260 | -10.165 | -8.78869099084 | 115.66 | 117.23 | 96.06 | 163797 | 105.61317759 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 105.495 | -0.34 | -0.32 | 105.55 | 105.605 | 105.465 | 102550 |
| 1780612200 | 105.83 | 0.1 | 0.09 | 105.96 | 105.98 | 105.825 | 153398 |
| 1780525800 | 105.73 | -0.14 | -0.13 | 105.71 | 105.7998 | 105.6801 | 160686 |
| 1780439400 | 105.865 | -0.01 | -0.01 | 105.98 | 105.98 | 105.86 | 81312 |
| 1780353000 | 105.875 | -0.41 | -0.38 | 105.76 | 105.9 | 105.67 | 128327 |
| 1780093800 | 106.28 | 0.1 | 0.09 | 106.36 | 106.375 | 106.255 | 116026 |
| 1780007400 | 106.18 | 0.09 | 0.08 | 106.17 | 106.2994 | 106.0801 | 131031 |
| 1779921000 | 106.09 | 0.01 | 0.01 | 106.17 | 106.18 | 106.08 | 138699 |
| 1779834600 | 106.08 | 0.23 | 0.22 | 106.02 | 106.1169 | 105.97 | 305567 |
| 1779489000 | 105.85 | 0.02 | 0.02 | 105.87 | 105.97 | 105.705 | 107789 |
| 1779402600 | 105.83 | 0.01 | 0.01 | 105.58 | 105.85 | 105.555 | 209247 |
| 1779316200 | 105.82 | 0.38 | 0.36 | 105.52 | 105.88 | 105.4501 | 163737 |
| 1779229800 | 105.445 | -0.2 | -0.19 | 105.47 | 105.525 | 105.34 | 187270 |
| 1779143400 | 105.6413 | -0.01 | -0.01 | 105.7 | 105.81 | 105.58 | 239753 |
| 1778884200 | 105.65 | -0.37 | -0.35 | 105.8 | 105.8 | 105.65 | 211210 |
| 1778797800 | 106.022 | -0.11 | -0.10 | 106.26 | 106.26 | 106.02 | 732155 |
| 1778711400 | 106.13 | 0.05 | 0.05 | 106.1 | 106.135 | 105.98 | 135604 |
| 1778625000 | 106.08 | -0.18 | -0.17 | 106.1 | 106.11 | 106.05 | 140588 |
| 1778538600 | 106.26 | -0.18 | -0.17 | 106.4 | 106.42 | 106.25 | 103037 |
| 1778279400 | 106.44 | 0.17 | 0.16 | 106.51 | 106.51 | 106.4 | 64578 |
| 1778193000 | 106.27 | -0.17 | -0.16 | 106.57 | 106.57 | 106.245 | 183330 |
| 1778106600 | 106.435 | 0.3 | 0.28 | 106.45 | 106.47 | 106.38 | 131883 |
| 1778020200 | 106.14 | 0.08 | 0.08 | 106.09 | 106.22 | 106.09 | 132847 |
| 1777933800 | 106.06 | -0.22 | -0.21 | 106.1 | 106.18 | 105.92 | 142183 |
| 1777674600 | 106.28 | -0.24 | -0.23 | 106.28 | 106.445 | 106.2 | 256770 |
| 1777588200 | 106.52 | 0.15 | 0.14 | 106.55 | 106.59 | 106.485 | 193311 |
| 1777501800 | 106.37 | -0.3 | -0.28 | 106.51 | 106.54 | 106.335 | 346532 |
| 1777415400 | 106.67 | -0.12 | -0.11 | 106.655 | 106.7 | 106.62 | 106554 |
| 1777329000 | 106.79 | -0.11 | -0.10 | 106.85 | 106.86 | 106.73 | 113301 |
| 1777069800 | 106.895 | 0.15 | 0.14 | 106.75 | 106.92 | 106.68 | 228184 |
| 1776983400 | 106.745 | -0.11 | -0.10 | 106.79 | 106.895 | 106.64 | 1127139 |
| 1776897000 | 106.85 | 0.08 | 0.07 | 106.93 | 106.94 | 106.82 | 140455 |
| 1776810600 | 106.77 | -0.24 | -0.22 | 106.96 | 106.96 | 106.76 | 746602 |
| 1776724200 | 107.01 | -0.04 | -0.04 | 107 | 107.07 | 106.945 | 100566 |
| 1776465000 | 107.05 | 0.31 | 0.30 | 107.06 | 107.155 | 107.0399 | 92264 |
| 1776378600 | 106.735 | -0.1 | -0.09 | 106.83 | 106.9199 | 106.735 | 89379 |
| 1776292200 | 106.83 | -0.09 | -0.08 | 106.93 | 106.93 | 106.78 | 98117 |
| 1776205800 | 106.915 | 0.16 | 0.15 | 106.74 | 106.925 | 106.73 | 109632 |
| 1776119400 | 106.76 | 0.16 | 0.15 | 106.61 | 106.77 | 106.555 | 113142 |
| 1775860200 | 106.605 | -0.11 | -0.10 | 106.66 | 106.73 | 106.59 | 90198 |
| 1775773800 | 106.71 | 0.04 | 0.04 | 106.7 | 106.8 | 106.5499 | 52073 |
| 1775687400 | 106.67 | 0.17 | 0.15 | 106.86 | 106.86 | 106.61 | 233932 |
| 1775601000 | 106.505 | 0.18 | 0.17 | 106.4 | 106.53 | 106.175 | 226793 |
| 1775514600 | 106.325 | -0.16 | -0.15 | 106.38 | 106.44 | 106.29 | 129254 |
| 1775169000 | 106.485 | 0.14 | 0.13 | 106.27 | 106.56 | 106.27 | 100534 |
| 1775082600 | 106.35 | -0.33 | -0.31 | 106.3 | 106.47 | 106.3 | 102004 |
| 1774996200 | 106.68 | 0.19 | 0.17 | 106.65 | 106.79 | 106.6 | 164728 |
| 1774909800 | 106.495 | 0.34 | 0.32 | 106.49 | 106.59 | 106.4217 | 216046 |
| 1774650600 | 106.16 | 0.12 | 0.11 | 105.99 | 106.19 | 105.9217 | 181123 |
| 1774564200 | 106.04 | -0.44 | -0.41 | 106.25 | 106.3699 | 106.005 | 223949 |
| 1774477800 | 106.475 | 0.24 | 0.23 | 106.515 | 106.5599 | 106.41 | 200084 |
| 1774391400 | 106.23 | -0.25 | -0.23 | 106.17 | 106.415 | 106.13 | 127943 |
| 1774305000 | 106.48 | 0.28 | 0.26 | 106.36 | 106.595 | 106.23 | 254392 |
| 1774045800 | 106.2 | -0.51 | -0.48 | 106.42 | 106.4946 | 106.19 | 135753 |
| 1773959400 | 106.71 | 0.01 | 0.01 | 106.47 | 106.8 | 106.47 | 135864 |
| 1773873000 | 106.7 | -0.32 | -0.30 | 106.9 | 106.985 | 106.7 | 130059 |
| 1773786600 | 107.02 | 0.1 | 0.09 | 106.98 | 107.085 | 106.98 | 352635 |
| 1773700200 | 106.92 | 0.3 | 0.28 | 106.91 | 106.957 | 106.82 | 97657 |
| 1773441000 | 106.62 | -0.04 | -0.04 | 106.84 | 106.89 | 106.62 | 343816 |
| 1773354600 | 106.66 | -0.37 | -0.35 | 106.96 | 106.965 | 106.6104 | 546195 |
| 1773268200 | 107.03 | -0.26 | -0.24 | 107.12 | 107.21 | 107.005 | 95833 |
| 1773181800 | 107.29 | -0.19 | -0.18 | 107.4 | 107.51 | 107.29 | 114069 |
| 1773095400 | 107.48 | 0.15 | 0.14 | 107.28 | 107.495 | 107.17 | 118522 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
