Hot Features
プレミアム
Invesco High Yield Select ETF (HIYS)
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 | 0.245 | 0.966088328076 | 25.36 | 25.6192 | 25.34 | 6261 | 25.46580406 | SP |
| 4 | -0.265 | -1.02435253189 | 25.87 | 25.98 | 25.32 | 10924 | 25.75067865 | SP |
| 12 | -0.2298 | -0.889497886572 | 25.8348 | 25.98 | 25.32 | 4704 | 25.7726297 | SP |
| 26 | 0.1203 | 0.472047934643 | 25.4847 | 26.1352 | 25.32 | 2450 | 25.76887994 | SP |
| 52 | 0.375 | 1.48632580262 | 25.23 | 26.1352 | 25.02 | 1546 | 25.69306377 | SP |
| 156 | 0.5256 | 2.09574391732 | 25.0794 | 26.1352 | 23.9031 | 821 | 25.59541592 | SP |
| 260 | 0.5256 | 2.09574391732 | 25.0794 | 26.1352 | 23.9031 | 821 | 25.59541592 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 25.605 | 0.12 | 0.45 | 25.61 | 25.63 | 25.6 | 6539 |
| 1735947000 | 25.49 | 0.04 | 0.16 | 25.48 | 25.59 | 25.47 | 17210 |
| 1735860600 | 25.45 | 0.05 | 0.20 | 25.45 | 25.48 | 25.41 | 2031 |
| 1735687800 | 25.4 | 0 | 0.00 | 25.4 | 25.43 | 25.38 | 897 |
| 1735601400 | 25.3995 | 0.03 | 0.12 | 25.36 | 25.4 | 25.34 | 4906 |
| 1735342200 | 25.37 | -0.01 | -0.02 | 25.36 | 25.39 | 25.36 | 1094 |
| 1735255800 | 25.375 | -0.08 | -0.30 | 25.44 | 25.44 | 25.375 | 806 |
| 1735077840 | 25.4502 | 0.04 | 0.16 | 25.43 | 25.4502 | 25.4097 | 2187 |
| 1734996600 | 25.4102 | -0.16 | -0.63 | 25.46 | 25.4785 | 25.32 | 24531 |
| 1734737400 | 25.5725 | 0.06 | 0.25 | 25.49 | 25.58 | 25.49 | 7192 |
| 1734651000 | 25.51 | -0.03 | -0.12 | 25.55 | 25.55 | 25.51 | 1366 |
| 1734564600 | 25.5409 | -0.17 | -0.68 | 25.72 | 25.7537 | 25.5409 | 2806 |
| 1734478200 | 25.715 | -0.06 | -0.21 | 25.74 | 25.745 | 25.715 | 6402 |
| 1734391800 | 25.77 | -0.01 | -0.04 | 25.77 | 25.78 | 25.6563 | 4975 |
| 1734132600 | 25.78 | -0.03 | -0.12 | 25.8 | 25.8 | 25.7694 | 1188 |
| 1734046200 | 25.81 | -0.05 | -0.17 | 25.86 | 25.86 | 25.8099 | 6738 |
| 1733959800 | 25.855 | 0.02 | 0.08 | 25.85 | 25.89 | 25.85 | 1271 |
| 1733873400 | 25.835 | -0.09 | -0.33 | 25.84 | 25.8596 | 25.82 | 2041 |
| 1733787000 | 25.92 | 0.01 | 0.02 | 25.87 | 25.98 | 25.865 | 108994 |
| 1733527800 | 25.915 | 0.05 | 0.21 | 25.86 | 25.95 | 25.86 | 5146 |
| 1733441400 | 25.86 | -0.01 | -0.04 | 25.84 | 25.878 | 25.83 | 6714 |
| 1733355000 | 25.8698 | 0.04 | 0.15 | 25.82 | 25.9386 | 25.76 | 33230 |
| 1733268600 | 25.83 | 0.03 | 0.14 | 25.795 | 25.84 | 25.795 | 1507 |
| 1733182200 | 25.795 | 0.04 | 0.14 | 25.9 | 25.9 | 25.74 | 10 |
| 1732917840 | 25.76 | 0.03 | 0.10 | 25.74 | 25.76 | 25.74 | 402 |
| 1732750200 | 25.735 | 0 | 0.00 | 25.735 | 25.77 | 25.7301 | 3044 |
| 1732663800 | 25.735 | -0.03 | -0.10 | 25.76 | 25.76 | 25.7 | 202 |
| 1732577400 | 25.76 | 0.1 | 0.39 | 25.66 | 25.76 | 25.66 | 291 |
| 1732318200 | 25.66 | -0.06 | -0.21 | 25.715 | 25.715 | 25.66 | 772 |
| 1732231800 | 25.715 | 0.04 | 0.16 | 25.6752 | 25.72 | 25.6752 | 110 |
| 1732145400 | 25.6752 | -0.03 | -0.14 | 25.71 | 25.71 | 25.64 | 1587 |
| 1732059000 | 25.71 | 0.04 | 0.16 | 25.67 | 25.71 | 25.63 | 505 |
| 1731972600 | 25.67 | -0.1 | -0.41 | 25.6249 | 25.67 | 25.6249 | 472 |
| 1731713400 | 25.7749 | -0.06 | -0.25 | 25.77 | 25.78 | 25.74 | 3508 |
| 1731627000 | 25.8398 | 0.03 | 0.12 | 25.82 | 25.959 | 25.79 | 4246 |
| 1731540600 | 25.8101 | 0.01 | 0.06 | 25.7951 | 25.82 | 25.7951 | 2024 |
| 1731454200 | 25.7951 | -0.06 | -0.21 | 25.8502 | 25.8502 | 25.79 | 180 |
| 1731367800 | 25.8502 | -0.01 | -0.02 | 25.8552 | 25.8552 | 25.8502 | 122 |
| 1731108600 | 25.8552 | 0.03 | 0.12 | 25.8251 | 25.8552 | 25.8251 | 25 |
| 1731022200 | 25.8251 | 0.11 | 0.45 | 25.7101 | 25.8251 | 25.7101 | 54 |
| 1730935800 | 25.7101 | 0.03 | 0.10 | 25.6844 | 25.73 | 25.68 | 1952 |
| 1730849400 | 25.6844 | 0.03 | 0.13 | 25.65 | 25.6844 | 25.65 | 227 |
| 1730763000 | 25.6502 | 0.02 | 0.06 | 25.68 | 25.68 | 25.64 | 701 |
| 1730500200 | 25.6349 | -0.01 | -0.06 | 25.6498 | 25.6498 | 25.62 | 413 |
| 1730413800 | 25.6498 | -0.02 | -0.07 | 25.667 | 25.667 | 25.6498 | 107 |
| 1730327400 | 25.667 | 0.01 | 0.05 | 25.6551 | 25.69 | 25.6551 | 961 |
| 1730241000 | 25.6551 | -0.02 | -0.10 | 25.61 | 25.6551 | 25.61 | 107 |
| 1730154600 | 25.6799 | 0.03 | 0.14 | 25.6451 | 25.6799 | 25.6451 | 61 |
| 1729895400 | 25.6451 | -0.03 | -0.14 | 25.68 | 25.68 | 25.63 | 239 |
| 1729809000 | 25.68 | 0.07 | 0.25 | 25.64 | 25.68 | 25.64 | 108 |
| 1729722600 | 25.615 | -0.06 | -0.23 | 25.6748 | 25.6748 | 25.59 | 201 |
| 1729636200 | 25.6748 | -0.03 | -0.10 | 25.7002 | 25.7002 | 25.6748 | 0 |
| 1729549800 | 25.7002 | -0.22 | -0.85 | 25.73 | 25.73 | 25.7 | 216 |
| 1729290600 | 25.9201 | 0 | 0.00 | 25.92 | 25.9201 | 25.905 | 199 |
| 1729204200 | 25.92 | -0 | -0.02 | 25.924 | 25.924 | 25.87 | 200 |
| 1729117800 | 25.924 | 0.04 | 0.15 | 25.8851 | 25.924 | 25.88 | 365 |
| 1729031400 | 25.8851 | 0 | 0.01 | 25.8834 | 25.8851 | 25.8834 | 1 |
| 1728945000 | 25.8834 | 0.05 | 0.19 | 25.8348 | 25.89 | 25.825 | 1302 |
| 1728685800 | 25.8348 | -0.02 | -0.06 | 25.8499 | 25.8499 | 25.815 | 297 |
| 1728599400 | 25.8499 | 0.03 | 0.10 | 25.8249 | 25.8499 | 25.7861 | 883 |
| 1728513000 | 25.8249 | -0.01 | -0.02 | 25.8301 | 25.8301 | 25.8249 | 15 |
| 1728426600 | 25.8301 | -0.01 | -0.02 | 25.8351 | 25.8351 | 25.82 | 300 |
| 1728340200 | 25.8351 | -0.09 | -0.33 | 25.9202 | 25.9202 | 25.83 | 207 |
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
