Hot Features
プレミアム
Xtrackers Low Beta High Yield Bond ETF (HYDW)
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 | 0.0327 | 0.0691478113766 | 47.29 | 47.3499 | 47.11 | 2485 | 47.25924489 | SP |
| 4 | 0.2127 | 0.451496497559 | 47.11 | 47.3499 | 46.77 | 5223 | 47.08199257 | SP |
| 12 | 1.2727 | 2.76373507058 | 46.05 | 47.3499 | 46 | 3676 | 46.79353596 | SP |
| 26 | 1.2427 | 2.69683159722 | 46.08 | 47.3499 | 45.08 | 4591 | 46.18378678 | SP |
| 52 | 3.1427 | 7.11339972838 | 44.18 | 47.3499 | 43.2 | 7683 | 45.84089638 | SP |
| 156 | -3.5873 | -7.04635631507 | 50.91 | 50.93 | 42.72 | 107502 | 46.42917412 | SP |
| 260 | -3.1992 | -6.33230341693 | 50.5219 | 51.13 | 40.8737 | 79505 | 47.14685337 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 47.3101 | 0.11 | 0.23 | 47.3 | 47.3499 | 47.2 | 2025 |
| 1727303400 | 47.2027 | -0.07 | -0.14 | 47.22 | 47.22 | 47.11 | 1082 |
| 1727217000 | 47.2701 | 0.01 | 0.02 | 47.28 | 47.29 | 47.2281 | 1330 |
| 1727130600 | 47.2603 | 0.01 | 0.02 | 47.23 | 47.2603 | 47.23 | 1708 |
| 1726871400 | 47.25 | -0.09 | -0.19 | 47.29 | 47.29 | 47.14 | 6278 |
| 1726785000 | 47.338 | 0.15 | 0.31 | 47.34 | 47.34 | 47.2 | 11193 |
| 1726698600 | 47.191 | -0.02 | -0.05 | 47.17 | 47.27 | 47.04 | 11891 |
| 1726612200 | 47.2141 | 0.05 | 0.10 | 47.19 | 47.2194 | 47.155 | 6001 |
| 1726525800 | 47.165 | 0 | 0.01 | 47.11 | 47.18 | 47.09 | 8273 |
| 1726266600 | 47.1611 | 0.08 | 0.16 | 47.1 | 47.1999 | 47.1 | 4477 |
| 1726180200 | 47.0851 | 0.07 | 0.15 | 46.945 | 47.11 | 46.94 | 3704 |
| 1726093800 | 47.0124 | 0.06 | 0.13 | 46.9 | 47.0124 | 46.9 | 1609 |
| 1726007400 | 46.9501 | -0.06 | -0.13 | 46.98 | 46.99 | 46.91 | 3518 |
| 1725921000 | 47.0123 | 0.07 | 0.14 | 46.96 | 47.0123 | 46.9591 | 3533 |
| 1725661800 | 46.9459 | -0.04 | -0.09 | 46.98 | 47 | 46.87 | 4105 |
| 1725575400 | 46.9903 | 0.22 | 0.47 | 46.89 | 46.9903 | 46.89 | 4053 |
| 1725489000 | 46.77 | -0.01 | -0.02 | 46.77 | 46.935 | 46.77 | 16715 |
| 1725402600 | 46.778 | -0.31 | -0.65 | 46.8 | 46.93 | 46.77 | 4119 |
| 1725057000 | 47.0833 | 0.02 | 0.05 | 47.11 | 47.11 | 47.0601 | 3766 |
| 1724970600 | 47.06 | 0 | 0.01 | 47.06 | 47.07 | 47.06 | 552 |
| 1724884200 | 47.0551 | -0.04 | -0.10 | 47.03 | 47.074 | 47.02 | 2047 |
| 1724797800 | 47.1 | 0.06 | 0.12 | 47.02 | 47.12 | 46.9954 | 4457 |
| 1724711400 | 47.0425 | -0.05 | -0.11 | 47.08 | 47.1858 | 47.0417 | 3252 |
| 1724452200 | 47.0951 | 0.19 | 0.40 | 46.98 | 47.0959 | 46.98 | 3427 |
| 1724365800 | 46.9052 | -0.04 | -0.09 | 46.92 | 46.939 | 46.8724 | 2280 |
| 1724279400 | 46.9452 | 0.08 | 0.18 | 46.91 | 46.9452 | 46.88 | 1148 |
| 1724193000 | 46.8619 | -0.04 | -0.09 | 46.9 | 46.915 | 46.83 | 3852 |
| 1724106600 | 46.9028 | 0.02 | 0.05 | 46.8 | 46.92 | 46.8 | 6611 |
| 1723847400 | 46.88 | 0.13 | 0.27 | 46.72 | 46.88 | 46.72 | 4023 |
| 1723761000 | 46.7518 | 0.04 | 0.10 | 46.72 | 46.789 | 46.7 | 2676 |
| 1723674600 | 46.707 | 0.08 | 0.17 | 46.55 | 46.707 | 46.55 | 2127 |
| 1723588200 | 46.63 | 0.23 | 0.49 | 46.49 | 46.63 | 46.49 | 1963 |
| 1723501800 | 46.4039 | -0 | -0.00 | 46.43 | 46.43 | 46.39 | 3251 |
| 1723242600 | 46.4056 | -0.04 | -0.09 | 46.43 | 46.4585 | 46.3601 | 1148 |
| 1723156200 | 46.4452 | 0.13 | 0.27 | 46.36 | 46.4649 | 46.36 | 3610 |
| 1723069800 | 46.32 | 0.05 | 0.10 | 46.51 | 46.51 | 46.32 | 8234 |
| 1722983400 | 46.2722 | 0.16 | 0.35 | 46.26 | 46.28 | 46.19 | 3042 |
| 1722897000 | 46.1103 | -0.18 | -0.40 | 45.94 | 46.1103 | 45.94 | 936 |
| 1722637800 | 46.2937 | -0.05 | -0.10 | 46.27 | 46.2937 | 46.2001 | 3046 |
| 1722551400 | 46.3423 | -0.36 | -0.77 | 46.38 | 46.402 | 46.3192 | 2706 |
| 1722465000 | 46.7 | 0.23 | 0.49 | 46.56 | 46.7 | 46.54 | 2671 |
| 1722378600 | 46.47 | 0.01 | 0.03 | 46.5 | 46.5 | 46.41 | 1465 |
| 1722292200 | 46.4557 | -0.09 | -0.20 | 46.55 | 46.55 | 46.45 | 1559 |
| 1722033000 | 46.55 | 0.08 | 0.17 | 46.56 | 46.56 | 46.53 | 2851 |
| 1721946600 | 46.47 | 0.02 | 0.04 | 46.49 | 46.5675 | 46.47 | 2542 |
| 1721860200 | 46.45 | -0.13 | -0.28 | 46.5 | 46.55 | 46.44 | 1937 |
| 1721773800 | 46.58 | 0.04 | 0.09 | 46.51 | 46.59 | 46.51 | 2350 |
| 1721687400 | 46.5377 | 0.14 | 0.30 | 46.47 | 46.55 | 46.47 | 2025 |
| 1721428200 | 46.3975 | -0.01 | -0.03 | 46.47 | 46.47 | 46.33 | 3242 |
| 1721341800 | 46.4122 | -0.11 | -0.23 | 46.5 | 46.5 | 46.4122 | 2656 |
| 1721255400 | 46.5179 | -0.06 | -0.12 | 46.46 | 46.54 | 46.46 | 1930 |
| 1721169000 | 46.575 | 0.14 | 0.29 | 46.45 | 46.59 | 46.45 | 2316 |
| 1721082600 | 46.439 | -0.01 | -0.02 | 46.43 | 46.439 | 46.34 | 2369 |
| 1720823400 | 46.4462 | 0.06 | 0.12 | 46.29 | 46.4462 | 46.29 | 4446 |
| 1720737000 | 46.39 | 0.22 | 0.48 | 46.3 | 46.39 | 46.3 | 3161 |
| 1720650600 | 46.1668 | 0.05 | 0.11 | 46.15 | 46.185 | 46.1404 | 2493 |
| 1720564200 | 46.1171 | -0.03 | -0.07 | 46.15 | 46.15 | 46.08 | 6032 |
| 1720477800 | 46.15 | -0.01 | -0.03 | 46.13 | 46.17 | 46.12 | 6198 |
| 1720218600 | 46.1626 | 0.14 | 0.31 | 46.05 | 46.1626 | 46.05 | 1264 |
| 1720040640 | 46.018 | 0.07 | 0.15 | 45.91 | 46.018 | 45.91 | 1693 |
| 1719959400 | 45.95 | 0.15 | 0.33 | 45.79 | 45.95 | 45.79 | 3551 |
| 1719873000 | 45.8001 | -0.33 | -0.72 | 45.9 | 45.9 | 45.79 | 4153 |
| 1719613800 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1719527400 | 46.13 | 0.01 | 0.02 | 46.11 | 46.14 | 46.081 | 2578 |
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
