Hot Features
プレミアム
iShares High Yield Systematic Bond ETF (HYDB)
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 | -0.13 | -0.27885027885 | 46.62 | 46.73 | 46.415 | 216771 | 46.65989475 | SP |
| 4 | -0.34 | -0.726030322443 | 46.83 | 46.99 | 46.34 | 218558 | 46.72802159 | SP |
| 12 | -0.06 | -0.128893662728 | 46.55 | 47.25 | 45.9638 | 284655 | 46.7090937 | SP |
| 26 | -0.87 | -1.83699324324 | 47.36 | 47.74 | 45.9638 | 277110 | 47.01025317 | SP |
| 52 | -0.11 | -0.236051502146 | 46.6 | 47.99 | 45.9638 | 257161 | 47.16472448 | SP |
| 156 | 2.35 | 5.32396918894 | 44.14 | 48.1 | 42.91 | 218403 | 46.88509314 | SP |
| 260 | -5.04 | -9.78071026586 | 51.53 | 52.15 | 42.02 | 139717 | 46.89791429 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 46.47 | -0.21 | -0.45 | 46.59 | 46.59 | 46.415 | 150750 |
| 1780612200 | 46.68 | 0.05 | 0.11 | 46.65 | 46.695 | 46.65 | 168837 |
| 1780525800 | 46.63 | -0.1 | -0.21 | 46.66 | 46.66 | 46.565 | 182483 |
| 1780439400 | 46.73 | 0.08 | 0.17 | 46.66 | 46.73 | 46.655 | 455550 |
| 1780353000 | 46.65 | -0.33 | -0.70 | 46.62 | 46.655 | 46.5336 | 126233 |
| 1780093800 | 46.98 | 0.09 | 0.19 | 46.95 | 46.99 | 46.9 | 213389 |
| 1780007400 | 46.89 | 0.01 | 0.02 | 46.83 | 46.94 | 46.82 | 340643 |
| 1779921000 | 46.88 | -0.02 | -0.04 | 46.9 | 46.9158 | 46.835 | 107604 |
| 1779834600 | 46.9 | 0.13 | 0.28 | 46.87 | 46.905 | 46.8134 | 209649 |
| 1779489000 | 46.77 | 0.01 | 0.02 | 46.82 | 46.83 | 46.73 | 306238 |
| 1779402600 | 46.76 | 0.05 | 0.11 | 46.66 | 46.825 | 46.615 | 346867 |
| 1779316200 | 46.71 | 0.28 | 0.60 | 46.48 | 46.715 | 46.435 | 225015 |
| 1779229800 | 46.43 | -0.11 | -0.23 | 46.45 | 46.5 | 46.34 | 236199 |
| 1779143400 | 46.535 | 0.01 | 0.03 | 46.57 | 46.62 | 46.48 | 163377 |
| 1778884200 | 46.52 | -0.19 | -0.41 | 46.58 | 46.595 | 46.505 | 130453 |
| 1778797800 | 46.71 | -0.05 | -0.10 | 46.79 | 46.835 | 46.71 | 195377 |
| 1778711400 | 46.755 | 0.01 | 0.01 | 46.71 | 46.78 | 46.675 | 157951 |
| 1778625000 | 46.75 | -0.06 | -0.13 | 46.7 | 46.75 | 46.635 | 247079 |
| 1778538600 | 46.81 | -0.08 | -0.17 | 46.83 | 46.89 | 46.8 | 188906 |
| 1778279400 | 46.89 | 0.13 | 0.28 | 46.79 | 46.89 | 46.79 | 183280 |
| 1778193000 | 46.76 | -0.19 | -0.40 | 46.91 | 46.96 | 46.745 | 795628 |
| 1778106600 | 46.95 | 0.15 | 0.32 | 46.89 | 46.968 | 46.88 | 204376 |
| 1778020200 | 46.8 | 0.09 | 0.19 | 46.76 | 46.84 | 46.76 | 253005 |
| 1777933800 | 46.71 | -0.16 | -0.34 | 46.82 | 46.82 | 46.655 | 181648 |
| 1777674600 | 46.87 | -0.21 | -0.45 | 46.84 | 46.93 | 46.83 | 471658 |
| 1777588200 | 47.08 | 0.14 | 0.30 | 46.95 | 47.085 | 46.94 | 125959 |
| 1777501800 | 46.94 | -0.13 | -0.28 | 47.02 | 47.02 | 46.85 | 128096 |
| 1777415400 | 47.07 | -0.05 | -0.11 | 47.02 | 47.075 | 47.02 | 225062 |
| 1777329000 | 47.12 | 0.03 | 0.06 | 47.09 | 47.135 | 47.065 | 99164 |
| 1777069800 | 47.09 | 0.02 | 0.04 | 47.09 | 47.14 | 47 | 160906 |
| 1776983400 | 47.07 | -0.05 | -0.11 | 47.1 | 47.155 | 46.93 | 197711 |
| 1776897000 | 47.12 | 0.09 | 0.19 | 47.13 | 47.24 | 47.0301 | 204452 |
| 1776810600 | 47.03 | -0.15 | -0.32 | 47.15 | 47.15 | 46.985 | 398519 |
| 1776724200 | 47.18 | -0.02 | -0.04 | 47.17 | 47.205 | 47.105 | 215748 |
| 1776465000 | 47.2 | 0.23 | 0.49 | 47.15 | 47.25 | 47.11 | 539730 |
| 1776378600 | 46.97 | -0.12 | -0.25 | 47.11 | 47.11 | 46.935 | 534128 |
| 1776292200 | 47.09 | -0.01 | -0.02 | 47.1 | 47.1 | 47.02 | 133270 |
| 1776205800 | 47.1 | 0.13 | 0.27 | 46.99 | 47.14 | 46.99 | 186096 |
| 1776119400 | 46.975 | 0.18 | 0.38 | 46.76 | 46.98 | 46.755 | 252392 |
| 1775860200 | 46.795 | -0.13 | -0.27 | 46.98 | 46.98 | 46.7866 | 99282 |
| 1775773800 | 46.92 | 0.06 | 0.13 | 46.84 | 47 | 46.7601 | 312541 |
| 1775687400 | 46.86 | 0.27 | 0.59 | 47.01 | 47.01 | 46.75 | 115754 |
| 1775601000 | 46.585 | 0.01 | 0.01 | 46.55 | 46.59 | 46.35 | 298205 |
| 1775514600 | 46.58 | 0.11 | 0.24 | 46.46 | 46.58 | 46.46 | 352310 |
| 1775169000 | 46.47 | 0.12 | 0.25 | 46.22 | 46.5 | 46.21 | 656745 |
| 1775082600 | 46.355 | -0.17 | -0.35 | 46.36 | 46.4 | 46.29 | 699106 |
| 1774996200 | 46.52 | 0.44 | 0.95 | 46.28 | 46.53 | 46.27 | 211788 |
| 1774909800 | 46.08 | 0.05 | 0.11 | 46.2 | 46.225 | 46.025 | 190940 |
| 1774650600 | 46.03 | -0.15 | -0.32 | 46.08 | 46.115 | 45.9638 | 129574 |
| 1774564200 | 46.18 | -0.31 | -0.67 | 46.34 | 46.415 | 46.115 | 182730 |
| 1774477800 | 46.49 | 0.16 | 0.35 | 46.49 | 46.57 | 46.445 | 276553 |
| 1774391400 | 46.33 | -0.12 | -0.25 | 46.36 | 46.445 | 46.245 | 483202 |
| 1774305000 | 46.445 | 0.31 | 0.66 | 46.43 | 46.595 | 46.315 | 382848 |
| 1774045800 | 46.14 | -0.42 | -0.90 | 46.5 | 46.5 | 46.1 | 400819 |
| 1773959400 | 46.56 | 0.12 | 0.26 | 46.28 | 46.59 | 46.25 | 259959 |
| 1773873000 | 46.44 | -0.27 | -0.57 | 46.65 | 46.66 | 46.44 | 248745 |
| 1773786600 | 46.705 | 0.2 | 0.42 | 46.6 | 46.74 | 46.6 | 976587 |
| 1773700200 | 46.51 | 0.13 | 0.28 | 46.55 | 46.64 | 46.495 | 588865 |
| 1773441000 | 46.38 | -0.09 | -0.19 | 46.61 | 46.666958 | 46.32 | 832946 |
| 1773354600 | 46.47 | -0.3 | -0.64 | 46.69 | 46.69 | 46.4534 | 515540 |
| 1773268200 | 46.77 | -0.19 | -0.40 | 46.9 | 46.9301 | 46.7345 | 1263371 |
| 1773181800 | 46.96 | -0.03 | -0.06 | 46.97 | 47.14 | 46.945 | 560991 |
| 1773095400 | 46.99 | 0.18 | 0.38 | 46.68 | 47.02 | 46.675 | 133735 |
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。
