Hot Features
プレミアム
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0011 | 0.00455675227838 | 24.14 | 24.18 | 23.76 | 881811 | 24.13810242 | SP |
| 4 | 0.0411 | 0.170539419087 | 24.1 | 24.25 | 23.76 | 646077 | 24.14049518 | SP |
| 12 | 0.0511 | 0.212121212121 | 24.09 | 24.25 | 23.76 | 774455 | 24.09745751 | SP |
| 26 | -0.0489 | -0.202149648615 | 24.19 | 24.45 | 23.76 | 631710 | 24.12247058 | SP |
| 52 | 0.2911 | 1.22054507338 | 23.85 | 24.68 | 23.61 | 522002 | 24.0222925 | SP |
| 156 | -0.7589 | -3.04779116466 | 24.9 | 24.9 | 22.66 | 457067 | 23.771824 | SP |
| 260 | -1.1689 | -4.61833267483 | 25.31 | 27.14 | 22.1713 | 327464 | 24.1804968 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 24.1411 | 0 | 0.00 | 24.18 | 24.18 | 24.14 | 1001160 |
| 1741390200 | 24.14 | -0.01 | -0.04 | 24.17 | 24.17 | 24.13 | 472593 |
| 1741303800 | 24.15 | 0.02 | 0.08 | 24.16 | 24.16 | 24.13 | 816541 |
| 1741217400 | 24.13 | -0.01 | -0.04 | 24.17 | 24.17 | 24.13 | 1763324 |
| 1741131000 | 24.14 | 0.01 | 0.04 | 24.14 | 24.16 | 24.14 | 354760 |
| 1741044600 | 24.13 | -0.08 | -0.33 | 24.12 | 24.14 | 24.12 | 562047 |
| 1740785400 | 24.21 | 0.02 | 0.08 | 24.21 | 24.215 | 24.19 | 444186 |
| 1740699000 | 24.19 | 0.01 | 0.04 | 24.2 | 24.2 | 24.17 | 953692 |
| 1740612600 | 24.1803 | 0 | 0.00 | 24.19 | 24.25 | 24.17 | 391186 |
| 1740526200 | 24.18 | 0.01 | 0.04 | 24.16 | 24.19 | 24.16 | 644421 |
| 1740439800 | 24.17 | 0.01 | 0.04 | 24.17 | 24.17 | 24.15 | 382965 |
| 1740180600 | 24.16 | 0.03 | 0.12 | 24.13 | 24.16 | 24.13 | 569386 |
| 1740094200 | 24.13 | 0.01 | 0.04 | 24.14 | 24.14 | 24.12 | 417476 |
| 1740007800 | 24.12 | -0.01 | -0.04 | 24.12 | 24.13 | 24.12 | 809360 |
| 1739921400 | 24.13 | 0.01 | 0.04 | 24.1 | 24.13 | 24.1 | 473653 |
| 1739575800 | 24.12 | 0.02 | 0.08 | 24.11 | 24.13 | 24.11 | 302756 |
| 1739489400 | 24.1 | 0.02 | 0.08 | 24.11 | 24.11 | 24.09 | 373717 |
| 1739403000 | 24.08 | -0.02 | -0.08 | 24.09 | 24.1 | 24.0711 | 768293 |
| 1739316600 | 24.1 | 0.01 | 0.04 | 24.1 | 24.2099 | 24.08 | 773263 |
| 1739230200 | 24.09 | 0.01 | 0.04 | 24.08 | 24.1 | 24.08 | 442588 |
| 1738971000 | 24.08 | -0.01 | -0.04 | 24.1 | 24.1 | 24.08 | 510090 |
| 1738884600 | 24.09 | -0.02 | -0.08 | 24.11 | 24.11 | 24.09 | 756393 |
| 1738798200 | 24.11 | 0.01 | 0.04 | 24.11 | 24.11 | 24.09 | 674562 |
| 1738711800 | 24.1 | 0.02 | 0.08 | 24.07 | 24.1 | 24.07 | 460977 |
| 1738625400 | 24.08 | -0.09 | -0.37 | 24.1 | 24.195 | 24.07 | 583249 |
| 1738366200 | 24.17 | 0.01 | 0.04 | 24.15 | 24.18 | 24.15 | 649700 |
| 1738279800 | 24.16 | 0.01 | 0.04 | 24.18 | 24.1856 | 24.16 | 773049 |
| 1738193400 | 24.15 | -0.01 | -0.04 | 24.15 | 24.17 | 24.13 | 674230 |
| 1738107000 | 24.16 | -0.01 | -0.04 | 24.16 | 24.17 | 24.15 | 1524891 |
| 1738020600 | 24.17 | 0.03 | 0.12 | 24.15 | 24.18 | 24.15 | 637288 |
| 1737761400 | 24.14 | 0.02 | 0.08 | 24.14 | 24.16 | 24.1348 | 969643 |
| 1737675000 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1737588600 | 24.12 | -0.01 | -0.04 | 24.12 | 24.13 | 24.11 | 743063 |
| 1737502200 | 24.13 | 0.02 | 0.06 | 24.115 | 24.13 | 24.11 | 636642 |
| 1737156600 | 24.115 | 0 | 0.02 | 24.12 | 24.12 | 24.11 | 762818 |
| 1737070200 | 24.11 | 0.02 | 0.08 | 24.09 | 24.12 | 24.09 | 1625224 |
| 1736983800 | 24.09 | 0.03 | 0.12 | 24.11 | 24.11 | 24.09 | 678175 |
| 1736897400 | 24.06 | 0.01 | 0.04 | 24.05 | 24.07 | 24.05 | 801438 |
| 1736811000 | 24.05 | -0.01 | -0.04 | 24.05 | 24.06 | 24.04 | 1422966 |
| 1736551800 | 24.06 | -0.01 | -0.04 | 24.06 | 24.07 | 24.05 | 990083 |
| 1736379000 | 24.07 | 0 | 0.00 | 24.07 | 24.09 | 24.06 | 1612709 |
| 1736292600 | 24.07 | 0 | 0.02 | 24.06 | 24.08 | 24.05 | 757186 |
| 1736206200 | 24.065 | -0 | -0.01 | 24.07 | 24.07 | 24.06 | 427057 |
| 1735947000 | 24.068 | 0.01 | 0.03 | 24.0612 | 24.07 | 24.06 | 492075 |
| 1735860600 | 24.06 | -0.01 | -0.04 | 24.07 | 24.08 | 24.06 | 821779 |
| 1735687800 | 24.07 | 0.01 | 0.04 | 24.06 | 24.07 | 24.05 | 542914 |
| 1735601400 | 24.06 | 0.02 | 0.08 | 24.04 | 24.07 | 24.03 | 673030 |
| 1735342200 | 24.04 | 0.01 | 0.04 | 24.04 | 24.05 | 24.03 | 761276 |
| 1735255800 | 24.03 | 0.01 | 0.04 | 24.01 | 24.04 | 24.0052 | 587309 |
| 1735077840 | 24.02 | 0.01 | 0.04 | 23.98 | 24.04 | 23.98 | 881339 |
| 1734996600 | 24.01 | -0.01 | -0.04 | 24.02 | 24.02 | 24 | 1109454 |
| 1734737400 | 24.02 | 0.02 | 0.08 | 24.015 | 24.03 | 24.01 | 1909229 |
| 1734651000 | 24 | 0.01 | 0.04 | 24 | 24.01 | 23.99 | 1047162 |
| 1734564600 | 23.99 | -0.12 | -0.50 | 24.04 | 24.04 | 23.98 | 864858 |
| 1734478200 | 24.11 | -0.01 | -0.04 | 24.09 | 24.12 | 24.09 | 555507 |
| 1734391800 | 24.12 | 0.02 | 0.08 | 24.1 | 24.12 | 24.1 | 395658 |
| 1734132600 | 24.1 | -0.03 | -0.10 | 24.12 | 24.12 | 24.1 | 528335 |
| 1734046200 | 24.125 | -0.01 | -0.02 | 24.12 | 24.13 | 24.11 | 494420 |
| 1733959800 | 24.13 | 0.01 | 0.04 | 24.14 | 24.15 | 24.12 | 532634 |
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
