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 | -0.07 | -0.24154589372 | 28.98 | 29 | 28.88 | 44455 | 28.92316522 | SP |
| 4 | -0.03 | -0.103662750518 | 28.94 | 29.13 | 28.88 | 35823 | 29.02144053 | SP |
| 12 | -0.32 | -1.09476565173 | 29.23 | 29.3591 | 28.83 | 86684 | 29.15389239 | SP |
| 26 | -0.99 | -3.3110367893 | 29.9 | 30.05 | 28.83 | 89708 | 29.50493772 | SP |
| 52 | -1.28 | -4.23981450812 | 30.19 | 30.4563 | 28.83 | 67853 | 29.72164083 | SP |
| 156 | -6.24 | -17.7524893314 | 35.15 | 35.719 | 28.83 | 48256 | 31.16924717 | SP |
| 260 | -10.7 | -27.0133804595 | 39.61 | 39.96 | 28.83 | 39842 | 31.51725525 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783549800 | 28.91 | -0.02 | -0.07 | 28.9 | 28.95 | 28.88 | 86829 |
| 1783463400 | 28.93 | -0.03 | -0.10 | 29 | 29 | 28.93 | 30213 |
| 1783377000 | 28.96 | 0.04 | 0.14 | 28.9 | 28.9699 | 28.9 | 28225 |
| 1783031400 | 28.92 | -0.15 | -0.52 | 28.98 | 28.98 | 28.91 | 32553 |
| 1782945000 | 29.07 | -0.03 | -0.10 | 29.11 | 29.12 | 29.07 | 111443 |
| 1782858600 | 29.1 | -0.02 | -0.05 | 29.085 | 29.12 | 29.0777 | 37255 |
| 1782772200 | 29.115 | 0.04 | 0.15 | 29.05 | 29.13 | 29.05 | 57907 |
| 1782513000 | 29.07 | 0.01 | 0.03 | 29.08 | 29.08 | 29.03 | 42669 |
| 1782426600 | 29.06 | 0.01 | 0.03 | 29.1 | 29.1 | 29.032 | 10877 |
| 1782340200 | 29.05 | -0.02 | -0.07 | 29.02 | 29.0699 | 28.99 | 14561 |
| 1782253800 | 29.07 | 0 | 0.00 | 29.06 | 29.07 | 29.02 | 31315 |
| 1782167400 | 29.07 | 0.04 | 0.13 | 29.08 | 29.08 | 29.0101 | 48798 |
| 1781821800 | 29.0337 | 0.07 | 0.24 | 29.06 | 29.06 | 29.01 | 7381 |
| 1781735400 | 28.9648 | -0.05 | -0.16 | 28.99 | 29.05 | 28.96 | 12447 |
| 1781649000 | 29.01 | 0 | 0.00 | 29.08 | 29.08 | 29.01 | 25139 |
| 1781562600 | 29.01 | 0.04 | 0.12 | 29.02 | 29.04 | 29.01 | 9805 |
| 1781303400 | 28.975 | -0.02 | -0.05 | 29.04 | 29.04 | 28.955 | 17280 |
| 1781217000 | 28.99 | 0.11 | 0.38 | 28.94 | 28.9999 | 28.91 | 40123 |
| 1781130600 | 28.881 | -0.04 | -0.13 | 28.95 | 28.95 | 28.87 | 26648 |
| 1781044200 | 28.92 | 0.05 | 0.16 | 28.87 | 28.9329 | 28.85 | 7047 |
| 1780957800 | 28.8748 | 0.03 | 0.09 | 28.97 | 28.97 | 28.85 | 8496 |
| 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 |
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。
