Hot Features
プレミアム
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.4 | -1.09739368999 | 36.45 | 36.475 | 36 | 1960069 | 36.17438253 | SP |
| 4 | -0.34 | -0.934322616103 | 36.39 | 36.5 | 35.9501 | 2991453 | 36.19362364 | SP |
| 12 | -0.26 | -0.71605618287 | 36.31 | 36.73 | 35.9501 | 1886267 | 36.30282946 | SP |
| 26 | -0.68 | -1.8513476722 | 36.73 | 36.78 | 35.94 | 1392381 | 36.34637581 | SP |
| 52 | 0.52 | 1.46355192795 | 35.53 | 36.94 | 34.71 | 1567916 | 35.91140102 | SP |
| 156 | -1.46 | -3.8922953879 | 37.51 | 37.83 | 32.26 | 2908288 | 34.723951 | SP |
| 260 | -6.79 | -15.8496732026 | 42.84 | 50.4 | 32.26 | 2783912 | 38.23356239 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743546600 | 36.05 | -0.1 | -0.28 | 35.97 | 36.06 | 35.935 | 2415528 |
| 1743460200 | 36.15 | 0.05 | 0.14 | 36 | 36.16 | 36 | 2621854 |
| 1743201000 | 36.1 | -0.07 | -0.19 | 36.21 | 36.21 | 36.05 | 2683078 |
| 1743114600 | 36.17 | -0.08 | -0.22 | 36.23 | 36.27 | 36.17 | 2523521 |
| 1743028200 | 36.25 | -0.13 | -0.36 | 36.39 | 36.4 | 36.2 | 1006884 |
| 1742941800 | 36.38 | -0.06 | -0.16 | 36.45 | 36.475 | 36.38 | 965010 |
| 1742855400 | 36.44 | 0.13 | 0.36 | 36.4 | 36.45 | 36.3601 | 4386747 |
| 1742596200 | 36.31 | -0.02 | -0.06 | 36.33 | 36.33 | 36.235 | 2610767 |
| 1742509800 | 36.33 | -0.05 | -0.14 | 36.35 | 36.42 | 36.315 | 982790 |
| 1742423400 | 36.38 | 0.19 | 0.53 | 36.2 | 36.44 | 36.19 | 1059007 |
| 1742337000 | 36.19 | -0.05 | -0.14 | 36.21 | 36.2299 | 36.165 | 819694 |
| 1742250600 | 36.24 | 0.1 | 0.28 | 36.17 | 36.25 | 36.13 | 839407 |
| 1741991400 | 36.14 | 0.18 | 0.50 | 36.12 | 36.1799 | 36.065 | 2011588 |
| 1741905000 | 35.96 | -0.18 | -0.50 | 36.12 | 36.125 | 35.9501 | 6962887 |
| 1741818600 | 36.14 | 0.02 | 0.06 | 36.23 | 36.27 | 36.14 | 18717109 |
| 1741732200 | 36.12 | -0.15 | -0.41 | 36.28 | 36.29 | 36.1032 | 3292627 |
| 1741645800 | 36.27 | -0.14 | -0.38 | 36.35 | 36.36 | 36.25 | 3555203 |
| 1741390200 | 36.41 | 0.08 | 0.22 | 36.38 | 36.43 | 36.35 | 873916 |
| 1741303800 | 36.33 | -0.16 | -0.44 | 36.4 | 36.42 | 36.325 | 965308 |
| 1741217400 | 36.49 | 0.04 | 0.10 | 36.45 | 36.5 | 36.4 | 1527910 |
| 1741131000 | 36.455 | -0.01 | -0.01 | 36.39 | 36.485 | 36.331 | 1423749 |
| 1741044600 | 36.46 | -0.26 | -0.71 | 36.52 | 36.5397 | 36.42 | 2012483 |
| 1740785400 | 36.72 | 0.1 | 0.27 | 36.67 | 36.73 | 36.65 | 1839770 |
| 1740699000 | 36.62 | -0.07 | -0.19 | 36.69 | 36.7084 | 36.6 | 1565435 |
| 1740612600 | 36.69 | 0.06 | 0.16 | 36.67 | 36.71 | 36.65 | 774819 |
| 1740526200 | 36.63 | 0.07 | 0.19 | 36.63 | 36.65 | 36.59 | 736402 |
| 1740439800 | 36.56 | 0.05 | 0.14 | 36.56 | 36.595 | 36.5 | 3687589 |
| 1740180600 | 36.51 | -0.05 | -0.14 | 36.58 | 36.6 | 36.505 | 827393 |
| 1740094200 | 36.56 | 0.01 | 0.03 | 36.51 | 36.58 | 36.51 | 529295 |
| 1740007800 | 36.55 | 0.04 | 0.11 | 36.49 | 36.55 | 36.455 | 494980 |
| 1739921400 | 36.51 | -0.02 | -0.05 | 36.53 | 36.56 | 36.49 | 571122 |
| 1739575800 | 36.53 | 0.03 | 0.08 | 36.55 | 36.5951 | 36.53 | 607058 |
| 1739489400 | 36.5 | 0.16 | 0.44 | 36.44 | 36.5 | 36.38 | 1103765 |
| 1739403000 | 36.34 | -0.08 | -0.22 | 36.3 | 36.38 | 36.29 | 873679 |
| 1739316600 | 36.42 | -0.04 | -0.11 | 36.45 | 36.45 | 36.4 | 655285 |
| 1739230200 | 36.46 | 0.08 | 0.22 | 36.48 | 36.489 | 36.435 | 377522 |
| 1738971000 | 36.38 | -0.1 | -0.27 | 36.46 | 36.47 | 36.37 | 658615 |
| 1738884600 | 36.48 | -0.06 | -0.16 | 36.55 | 36.55 | 36.47 | 434704 |
| 1738798200 | 36.54 | 0.11 | 0.30 | 36.42 | 36.568398 | 36.42 | 886578 |
| 1738711800 | 36.43 | 0.08 | 0.22 | 36.33 | 36.445 | 36.33 | 1306451 |
| 1738625400 | 36.35 | -0.23 | -0.63 | 36.29 | 36.395 | 36.265 | 1545270 |
| 1738366200 | 36.58 | -0.05 | -0.14 | 36.67 | 36.68 | 36.555 | 1214510 |
| 1738279800 | 36.63 | 0.05 | 0.14 | 36.61 | 36.66 | 36.6 | 3349976 |
| 1738193400 | 36.58 | -0.03 | -0.08 | 36.59 | 36.63 | 36.535 | 502220 |
| 1738107000 | 36.61 | 0 | 0.00 | 36.6 | 36.615 | 36.555 | 724236 |
| 1738020600 | 36.61 | 0.03 | 0.08 | 36.54 | 36.6495 | 36.54 | 3032909 |
| 1737761400 | 36.58 | 0.08 | 0.22 | 36.57 | 36.6256 | 36.55 | 750828 |
| 1737675000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737588600 | 36.5 | -0.06 | -0.16 | 36.59 | 36.59 | 36.495 | 382757 |
| 1737502200 | 36.56 | 0.09 | 0.25 | 36.54 | 36.58 | 36.5315 | 755773 |
| 1737156600 | 36.47 | 0.04 | 0.11 | 36.48 | 36.485 | 36.435 | 2189009 |
| 1737070200 | 36.43 | 0.05 | 0.14 | 36.36 | 36.44 | 36.3 | 1262230 |
| 1736983800 | 36.38 | 0.33 | 0.92 | 36.34 | 36.38 | 36.27 | 1166522 |
| 1736897400 | 36.05 | 0.01 | 0.03 | 36.11 | 36.11 | 36.035 | 3471528 |
| 1736811000 | 36.04 | 0.01 | 0.03 | 36 | 36.04 | 35.9618 | 2444623 |
| 1736551800 | 36.03 | -0.21 | -0.58 | 36.092 | 36.14 | 36.02 | 1083149 |
| 1736379000 | 36.24 | 0.05 | 0.14 | 36.16 | 36.24 | 36.14 | 676721 |
| 1736292600 | 36.19 | -0.1 | -0.28 | 36.31 | 36.33 | 36.165 | 1306711 |
| 1736206200 | 36.29 | 0.04 | 0.11 | 36.28 | 36.3271 | 36.26 | 1403861 |
| 1735947000 | 36.25 | 0.09 | 0.25 | 36.24 | 36.26 | 36.2054 | 1016826 |
| 1735860600 | 36.16 | 0.08 | 0.22 | 36.19 | 36.19 | 36.105 | 1755646 |
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
