Hot Features
プレミアム
iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
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 | -0.375 | -1.28205128205 | 29.25 | 29.2892 | 28.83 | 33908 | 29.00886047 | SP |
| 4 | -0.125 | -0.431034482759 | 29 | 29.2892 | 28.83 | 32016 | 29.01203207 | SP |
| 12 | -0.465 | -1.58486707566 | 29.34 | 29.56 | 28.83 | 89438 | 29.19385288 | SP |
| 26 | -1.085 | -3.6214953271 | 29.96 | 30.05 | 28.83 | 91071 | 29.56858527 | SP |
| 52 | -1.545 | -5.07889546351 | 30.42 | 30.68 | 28.83 | 68749 | 29.78567318 | SP |
| 156 | -6.615 | -18.6390532544 | 35.49 | 35.81 | 28.83 | 47814 | 31.24720904 | SP |
| 260 | -10.735 | -27.1017419843 | 39.61 | 39.96 | 28.83 | 40000 | 31.56262367 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 28.8494 | -0.12 | -0.42 | 28.96 | 28.96 | 28.83 | 24061 |
| 1780612200 | 28.97 | 0.06 | 0.20 | 28.97 | 28.97 | 28.93 | 32036 |
| 1780525800 | 28.9129 | -0.02 | -0.06 | 28.86 | 28.93 | 28.86 | 18715 |
| 1780439400 | 28.93 | -0.25 | -0.86 | 28.97 | 28.9926 | 28.89 | 37335 |
| 1780353000 | 29.18 | -0.01 | -0.03 | 29.25 | 29.2892 | 29.1 | 57391 |
| 1780093800 | 29.19 | 0.07 | 0.24 | 29.13 | 29.19 | 29.13 | 31120 |
| 1780007400 | 29.12 | 0.01 | 0.02 | 29.11 | 29.205 | 29.11 | 21198 |
| 1779921000 | 29.1147 | 0.02 | 0.08 | 29.16 | 29.16 | 29.1 | 11055 |
| 1779834600 | 29.09 | 0.03 | 0.09 | 29.06 | 29.11 | 29.06 | 16693 |
| 1779489000 | 29.0642 | 0 | 0.01 | 29.07 | 29.0799 | 29.03 | 22163 |
| 1779402600 | 29.06 | 0.04 | 0.14 | 29 | 29.07 | 28.98 | 38078 |
| 1779316200 | 29.02 | 0.15 | 0.52 | 28.92 | 29.03 | 28.915 | 27472 |
| 1779229800 | 28.87 | -0.05 | -0.17 | 28.93 | 28.93 | 28.84 | 14392 |
| 1779143400 | 28.92 | 0 | 0.00 | 28.97 | 28.97 | 28.92 | 54996 |
| 1778884200 | 28.92 | -0.12 | -0.40 | 29 | 29 | 28.92 | 70318 |
| 1778797800 | 29.035 | -0.03 | -0.09 | 29.02 | 29.08 | 29.02 | 25651 |
| 1778711400 | 29.06 | 0.04 | 0.14 | 29.04 | 29.06 | 28.9982 | 13616 |
| 1778625000 | 29.0206 | 0.02 | 0.07 | 28.99 | 29.0206 | 28.97 | 24970 |
| 1778538600 | 29 | -0.02 | -0.07 | 29 | 29.06 | 29 | 67044 |
| 1778279400 | 29.02 | 0.02 | 0.07 | 28.99 | 29.06 | 28.9801 | 17571 |
| 1778193000 | 29 | -0.05 | -0.17 | 29.08 | 29.1 | 28.98 | 34462 |
| 1778106600 | 29.05 | 0.04 | 0.14 | 29.01 | 29.155 | 29.01 | 21409 |
| 1778020200 | 29.01 | 0.07 | 0.22 | 29.01 | 29.034 | 28.9889 | 32753 |
| 1777933800 | 28.945 | -0.38 | -1.30 | 29.02 | 29.02 | 28.8983 | 56905 |
| 1777674600 | 29.325 | 0.07 | 0.25 | 29.28 | 29.3591 | 29.28 | 90400 |
| 1777588200 | 29.253 | 0 | 0.01 | 29.2 | 29.29 | 29.2 | 122465 |
| 1777501800 | 29.25 | -0.01 | -0.03 | 29.32 | 29.32 | 29.19 | 67803 |
| 1777415400 | 29.26 | -0.01 | -0.03 | 29.22 | 29.2899 | 29.22 | 27509 |
| 1777329000 | 29.27 | 0.03 | 0.10 | 29.3 | 29.3 | 29.23 | 178221 |
| 1777069800 | 29.24 | 0.02 | 0.07 | 29.255 | 29.308 | 29.21 | 54449 |
| 1776983400 | 29.22 | 0.02 | 0.07 | 29.24 | 29.25 | 29.15 | 139940 |
| 1776897000 | 29.2 | -0.02 | -0.07 | 29.17 | 29.2501 | 29.111 | 2513614 |
| 1776810600 | 29.22 | -0.03 | -0.09 | 29.28 | 29.28 | 29.19 | 47824 |
| 1776724200 | 29.245 | 0.02 | 0.05 | 29.25 | 29.25 | 29.21 | 48296 |
| 1776465000 | 29.23 | 0.01 | 0.03 | 29.215 | 29.33 | 29.215 | 164732 |
| 1776378600 | 29.22 | 0.02 | 0.05 | 29.23 | 29.23 | 29.19 | 27299 |
| 1776292200 | 29.205 | -0.01 | -0.02 | 29.23 | 29.23 | 29.195 | 37853 |
| 1776205800 | 29.21 | 0.03 | 0.10 | 29.16 | 29.21 | 29.16 | 24952 |
| 1776119400 | 29.18 | 0.04 | 0.14 | 29.22 | 29.245 | 29.16 | 138095 |
| 1775860200 | 29.14 | -0.03 | -0.10 | 29.22 | 29.22 | 29.14 | 12935 |
| 1775773800 | 29.17 | 0.01 | 0.03 | 29.16 | 29.21 | 29.145 | 19828 |
| 1775687400 | 29.16 | 0.03 | 0.10 | 29.23 | 29.23 | 29.12 | 27060 |
| 1775601000 | 29.13 | 0.03 | 0.10 | 29.15 | 29.155 | 29.055 | 51185 |
| 1775514600 | 29.1 | 0.01 | 0.03 | 29.05 | 29.13 | 29.05 | 101106 |
| 1775169000 | 29.09 | -0.46 | -1.56 | 29.01 | 29.09 | 29.01 | 47241 |
| 1775082600 | 29.55 | 0.05 | 0.18 | 29.56 | 29.56 | 29.49 | 45004 |
| 1774996200 | 29.4966 | 0.17 | 0.58 | 29.42 | 29.51 | 29.385 | 37996 |
| 1774909800 | 29.327 | 0.1 | 0.33 | 29.25 | 29.3483 | 29.25 | 15679 |
| 1774650600 | 29.2293 | -0.01 | -0.04 | 29.225 | 29.2501 | 29.2 | 34303 |
| 1774564200 | 29.24 | -0.19 | -0.65 | 29.31 | 29.375 | 29.24 | 18317 |
| 1774477800 | 29.43 | 0.06 | 0.20 | 29.44 | 29.44 | 29.36 | 40018 |
| 1774391400 | 29.37 | -0.02 | -0.07 | 29.39 | 29.41 | 29.32 | 22622 |
| 1774305000 | 29.39 | 0.08 | 0.27 | 29.35 | 29.47 | 29.34 | 65371 |
| 1774045800 | 29.31 | -0.11 | -0.37 | 29.44 | 29.44 | 29.28 | 58837 |
| 1773959400 | 29.42 | 0.03 | 0.10 | 29.27 | 29.4606 | 29.2 | 16612 |
| 1773873000 | 29.39 | -0.12 | -0.42 | 29.51 | 29.51 | 29.36 | 84501 |
| 1773786600 | 29.5125 | 0.11 | 0.38 | 29.42 | 29.5399 | 29.42 | 18097 |
| 1773700200 | 29.4 | 0.14 | 0.48 | 29.34 | 29.47 | 29.34 | 15811 |
| 1773441000 | 29.26 | -0.09 | -0.31 | 29.46 | 29.47 | 29.26 | 38343 |
| 1773354600 | 29.35 | -0.17 | -0.58 | 29.54 | 29.54 | 29.35 | 22655 |
| 1773268200 | 29.52 | -0.09 | -0.30 | 29.66 | 29.66 | 29.52 | 27658 |
| 1773181800 | 29.6098 | -0 | -0.00 | 29.57 | 29.7099 | 29.57 | 18771 |
| 1773095400 | 29.61 | 0.12 | 0.41 | 29.49 | 29.66 | 29.4301 | 31573 |
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。
