Hot Features
プレミアム
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
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 | 0.015 | 0.0598563447725 | 25.06 | 25.09 | 25.06 | 314831 | 25.07040529 | SP |
| 4 | -0.025 | -0.0996015936255 | 25.1 | 25.11 | 25.02 | 427809 | 25.04810389 | SP |
| 12 | 0.155 | 0.621990369181 | 24.92 | 25.11 | 24.89 | 506339 | 25.016144 | SP |
| 26 | 0.305 | 1.23132821962 | 24.77 | 25.11 | 24.68 | 441590 | 24.92935818 | SP |
| 52 | 0.655 | 2.68222768223 | 24.42 | 25.11 | 24.34 | 496761 | 24.79231824 | SP |
| 156 | -1.595 | -5.9805024372 | 26.67 | 26.78 | 23.86 | 407987 | 24.71788256 | SP |
| 260 | -0.775 | -2.99806576402 | 25.85 | 27.41 | 22.5 | 303271 | 25.08485613 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1729895400 | 25.08 | 0.01 | 0.04 | 25.09 | 25.09 | 25.08 | 323691 |
| 1729809000 | 25.07 | 0 | 0.00 | 25.08 | 25.08 | 25.07 | 395863 |
| 1729722600 | 25.07 | 0 | 0.00 | 25.06 | 25.07 | 25.06 | 277092 |
| 1729636200 | 25.07 | 0.01 | 0.04 | 25.06 | 25.07 | 25.06 | 317619 |
| 1729549800 | 25.06 | -0.01 | -0.04 | 25.06 | 25.07 | 25.06 | 259892 |
| 1729290600 | 25.07 | 0.01 | 0.04 | 25.06 | 25.07 | 25.05 | 351078 |
| 1729204200 | 25.06 | 0.01 | 0.04 | 25.06 | 25.06 | 25.05 | 497379 |
| 1729117800 | 25.05 | 0 | 0.00 | 25.05 | 25.06 | 25.04 | 309529 |
| 1729031400 | 25.05 | 0 | 0.00 | 25.04 | 25.05 | 25.04 | 324205 |
| 1728945000 | 25.05 | 0.01 | 0.04 | 25.05 | 25.05 | 25.04 | 290300 |
| 1728685800 | 25.04 | 0.01 | 0.04 | 25.05 | 25.05 | 25.03 | 290551 |
| 1728599400 | 25.03 | 0.01 | 0.04 | 25.02 | 25.04 | 25.02 | 725909 |
| 1728513000 | 25.02 | -0.01 | -0.04 | 25.03 | 25.03 | 25.02 | 612074 |
| 1728426600 | 25.03 | 0.01 | 0.04 | 25.02 | 25.04 | 25.02 | 488506 |
| 1728340200 | 25.02 | -0.02 | -0.08 | 25.02 | 25.03 | 25.02 | 630893 |
| 1728081000 | 25.04 | 0 | 0.00 | 25.03 | 25.04 | 25.02 | 695392 |
| 1727994600 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.03 | 512699 |
| 1727908200 | 25.04 | 0.01 | 0.04 | 25.03 | 25.04 | 25.0201 | 333860 |
| 1727821800 | 25.03 | -0.08 | -0.32 | 25.03 | 25.03 | 25.02 | 445208 |
| 1727735400 | 25.11 | 0.01 | 0.04 | 25.1 | 25.11 | 25.1 | 474443 |
| 1727476200 | 25.1 | 0.01 | 0.04 | 25.09 | 25.11 | 25.0863 | 309522 |
| 1727389800 | 25.09 | 0 | 0.00 | 25.08 | 25.09 | 25.08 | 398824 |
| 1727303400 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.08 | 554047 |
| 1727217000 | 25.09 | 0.01 | 0.04 | 25.08 | 25.09 | 25.08 | 374351 |
| 1727130600 | 25.08 | 0 | 0.00 | 25.07 | 25.09 | 25.07 | 489327 |
| 1726871400 | 25.08 | 0.02 | 0.08 | 25.07 | 25.08 | 25.07 | 603105 |
| 1726785000 | 25.06 | -0.01 | -0.04 | 25.05 | 25.07 | 25.05 | 284548 |
| 1726698600 | 25.07 | 0.01 | 0.04 | 25.05 | 25.0896 | 25.04 | 1554567 |
| 1726612200 | 25.06 | 0 | 0.00 | 25.04 | 25.06 | 25.04 | 510523 |
| 1726525800 | 25.06 | 0.01 | 0.04 | 25.04 | 25.065 | 25.04 | 1000603 |
| 1726266600 | 25.05 | 0.03 | 0.12 | 25.04 | 25.05 | 25.04 | 333381 |
| 1726180200 | 25.02 | 0.01 | 0.04 | 25.01 | 25.03 | 25.01 | 378591 |
| 1726093800 | 25.01 | -0.01 | -0.04 | 24.99 | 25.02 | 24.99 | 266456 |
| 1726007400 | 25.02 | 0.02 | 0.08 | 25.01 | 25.02 | 25.01 | 352941 |
| 1725921000 | 25 | 0.01 | 0.04 | 24.99 | 25.02 | 24.99 | 659716 |
| 1725661800 | 24.99 | 0 | 0.00 | 25.01 | 25.02 | 24.99 | 691440 |
| 1725575400 | 24.99 | 0.01 | 0.04 | 24.98 | 24.99 | 24.98 | 510319 |
| 1725489000 | 24.98 | 0.02 | 0.08 | 24.95 | 24.99 | 24.95 | 530451 |
| 1725402600 | 24.96 | -0.07 | -0.28 | 24.95 | 24.97 | 24.95 | 437012 |
| 1725057000 | 25.03 | -0.01 | -0.04 | 25.04 | 25.05 | 25.03 | 306347 |
| 1724970600 | 25.04 | 0.01 | 0.04 | 25.02 | 25.04 | 25.0151 | 537240 |
| 1724884200 | 25.03 | 0.01 | 0.04 | 25.01 | 25.03 | 25.01 | 296195 |
| 1724797800 | 25.02 | 0.02 | 0.08 | 25 | 25.03 | 25 | 749189 |
| 1724711400 | 25 | -0.01 | -0.04 | 24.99 | 25.02 | 24.99 | 585891 |
| 1724452200 | 25.01 | 0.02 | 0.08 | 25 | 25.03 | 24.9851 | 512306 |
| 1724365800 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.98 | 714424 |
| 1724279400 | 24.99 | 0.01 | 0.04 | 24.97 | 25 | 24.97 | 566777 |
| 1724193000 | 24.98 | 0.02 | 0.08 | 24.96 | 24.98 | 24.96 | 489089 |
| 1724106600 | 24.96 | 0 | 0.00 | 24.95 | 24.98 | 24.95 | 597357 |
| 1723847400 | 24.96 | 0.02 | 0.08 | 24.95 | 24.9699 | 24.95 | 413649 |
| 1723761000 | 24.94 | -0.02 | -0.08 | 24.94 | 24.96 | 24.94 | 935286 |
| 1723674600 | 24.96 | 0.01 | 0.04 | 24.94 | 24.97 | 24.94 | 458773 |
| 1723588200 | 24.95 | 0.01 | 0.04 | 24.96 | 24.96 | 24.94 | 359546 |
| 1723501800 | 24.94 | 0.02 | 0.08 | 24.89 | 24.95 | 24.89 | 283074 |
| 1723242600 | 24.92 | 0.01 | 0.04 | 24.92 | 24.93 | 24.92 | 244865 |
| 1723156200 | 24.91 | -0.01 | -0.04 | 24.91 | 24.93 | 24.91 | 957155 |
| 1723069800 | 24.92 | -0.01 | -0.04 | 24.92 | 24.93 | 24.92 | 694758 |
| 1722983400 | 24.93 | 0.01 | 0.04 | 24.91 | 24.93 | 24.91 | 668437 |
| 1722897000 | 24.92 | 0.01 | 0.04 | 24.92 | 24.9295 | 24.9 | 707731 |
| 1722637800 | 24.91 | 0.03 | 0.12 | 24.91 | 24.92 | 24.91 | 468186 |
| 1722551400 | 24.88 | -0.07 | -0.28 | 24.87 | 24.89 | 24.87 | 634910 |
| 1722465000 | 24.95 | 0.02 | 0.08 | 24.93 | 24.955 | 24.93 | 399479 |
| 1722378600 | 24.93 | -0.01 | -0.02 | 24.93 | 24.94 | 24.93 | 337350 |
| 1722292200 | 24.935 | 0 | 0.02 | 24.92 | 24.94 | 24.92 | 578751 |
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
