Hot Features
プレミアム
iShares iBonds Dec 2029 Term Corp ETF (IBDU)
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 | -0.24 | -1.04347826087 | 23 | 23.47 | 22.69 | 873384 | 22.78977811 | SP |
| 4 | -0.29 | -1.25813449024 | 23.05 | 23.47 | 22.69 | 562349 | 22.94996137 | SP |
| 12 | -0.79 | -3.35456475584 | 23.55 | 23.55 | 22.69 | 486259 | 23.0218613 | SP |
| 26 | -0.03 | -0.131636682756 | 22.79 | 24.9 | 22.51 | 465229 | 23.0767744 | SP |
| 52 | -0.24 | -1.04347826087 | 23 | 24.9 | 22.2437 | 383979 | 22.94025584 | SP |
| 156 | -3.58 | -13.5914958238 | 26.34 | 26.41 | 21.16 | 217159 | 22.77471741 | SP |
| 260 | -2.79 | -10.9197651663 | 25.55 | 28.8 | 21.16 | 138539 | 23.0054 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.76 | 0.05 | 0.22 | 22.76 | 22.8 | 22.75 | 1859367 |
| 1734651000 | 22.71 | -0.01 | -0.04 | 22.73 | 22.74 | 22.69 | 847798 |
| 1734564600 | 22.72 | -0.25 | -1.09 | 22.91 | 22.91 | 22.72 | 706056 |
| 1734478200 | 22.97 | -0.02 | -0.09 | 22.98 | 22.995 | 22.97 | 491809 |
| 1734391800 | 22.99 | 0.01 | 0.04 | 23 | 23.0082 | 22.9718 | 422888 |
| 1734132600 | 22.98 | -0.06 | -0.26 | 23.02 | 23.02 | 22.97 | 409916 |
| 1734046200 | 23.04 | -0.04 | -0.17 | 23.06 | 23.07 | 23.03 | 354307 |
| 1733959800 | 23.08 | -0.02 | -0.06 | 23.14 | 23.14 | 23.07 | 366082 |
| 1733873400 | 23.095 | -0.01 | -0.02 | 23.0736 | 23.1 | 23.06 | 264836 |
| 1733787000 | 23.1 | -0.03 | -0.13 | 23.105 | 23.11 | 23.09 | 258794 |
| 1733527800 | 23.13 | 0.06 | 0.26 | 23.14 | 23.145 | 23.095 | 359486 |
| 1733441400 | 23.07 | -0.01 | -0.04 | 23.07 | 23.08 | 23.04 | 951554 |
| 1733355000 | 23.08 | 0.04 | 0.17 | 23.02 | 23.09 | 23.01 | 445250 |
| 1733268600 | 23.04 | -0.02 | -0.09 | 23.1 | 23.1 | 23.03 | 1514272 |
| 1733182200 | 23.06 | -0.08 | -0.35 | 23.07 | 23.07 | 23.01 | 278439 |
| 1732917840 | 23.14 | 0.06 | 0.26 | 23.12 | 23.145 | 23.12 | 102653 |
| 1732750200 | 23.08 | 0.06 | 0.26 | 23.09 | 23.1 | 23.04 | 363360 |
| 1732663800 | 23.02 | -0.03 | -0.13 | 23.05 | 23.05 | 22.98 | 235129 |
| 1732577400 | 23.05 | 0.13 | 0.57 | 23.05 | 23.1 | 23 | 341845 |
| 1732318200 | 22.92 | -0.01 | -0.02 | 22.95 | 22.96 | 22.91 | 503604 |
| 1732231800 | 22.925 | -0.01 | -0.02 | 22.94 | 22.9699 | 22.91 | 608008 |
| 1732145400 | 22.93 | -0.03 | -0.13 | 22.93 | 22.9599 | 22.915 | 1521411 |
| 1732059000 | 22.96 | 0.04 | 0.17 | 22.96 | 22.97 | 22.94 | 240002 |
| 1731972600 | 22.92 | 0.02 | 0.09 | 22.92 | 22.94 | 22.89 | 461996 |
| 1731713400 | 22.9 | 0.03 | 0.13 | 22.835 | 22.94 | 22.8154 | 593445 |
| 1731627000 | 22.87 | -0.03 | -0.13 | 22.92 | 22.93 | 22.855 | 445144 |
| 1731540600 | 22.9 | -0.01 | -0.04 | 22.95 | 22.96 | 22.89 | 358720 |
| 1731454200 | 22.91 | -0.08 | -0.35 | 22.95 | 22.95 | 22.8818 | 1634853 |
| 1731367800 | 22.99 | -0.03 | -0.13 | 23 | 23 | 22.96 | 333191 |
| 1731108600 | 23.02 | -0.02 | -0.09 | 23.01 | 23.0601 | 23.0001 | 240107 |
| 1731022200 | 23.04 | 0.15 | 0.66 | 22.95 | 23.04 | 22.95 | 1236986 |
| 1730935800 | 22.89 | -0.07 | -0.30 | 22.87 | 22.94 | 22.86 | 360003 |
| 1730849400 | 22.96 | 0.02 | 0.09 | 22.94 | 22.97 | 22.89 | 455942 |
| 1730763000 | 22.94 | 0.06 | 0.26 | 22.96 | 22.9787 | 22.92 | 333841 |
| 1730500200 | 22.88 | -0.14 | -0.61 | 22.96 | 22.9768 | 22.868 | 229703 |
| 1730413800 | 23.02 | -0.01 | -0.04 | 23.02 | 23.04 | 22.9707 | 327497 |
| 1730327400 | 23.03 | -0.05 | -0.22 | 23.1 | 23.1184 | 23.03 | 331234 |
| 1730241000 | 23.08 | 0.01 | 0.04 | 23.05 | 23.0899 | 23.005 | 483123 |
| 1730154600 | 23.07 | -0.02 | -0.09 | 23.11 | 23.11 | 23.05 | 209061 |
| 1729895400 | 23.09 | -0.03 | -0.13 | 23.14 | 23.15 | 23.08 | 167169 |
| 1729809000 | 23.12 | 0.03 | 0.13 | 23.1 | 23.135 | 23.0867 | 248184 |
| 1729722600 | 23.09 | -0.04 | -0.17 | 23.08 | 23.09 | 23.06 | 228605 |
| 1729636200 | 23.13 | -0.02 | -0.09 | 23.17 | 23.17 | 23.1005 | 437675 |
| 1729549800 | 23.15 | -0.1 | -0.43 | 23.25 | 23.25 | 23.14 | 371942 |
| 1729290600 | 23.25 | 0.02 | 0.09 | 23.25 | 23.26 | 23.23 | 211005 |
| 1729204200 | 23.23 | -0.06 | -0.26 | 23.27 | 23.27 | 23.22 | 455407 |
| 1729117800 | 23.29 | 0.04 | 0.17 | 23.28 | 23.29 | 23.2621 | 210868 |
| 1729031400 | 23.25 | 0.04 | 0.17 | 23.25 | 23.26 | 23.23 | 469248 |
| 1728945000 | 23.21 | -0.01 | -0.04 | 23.19 | 23.21 | 23.17 | 211219 |
| 1728685800 | 23.22 | 0.02 | 0.09 | 23.19 | 23.2399 | 23.19 | 228815 |
| 1728599400 | 23.2 | 0.02 | 0.09 | 23.18 | 23.21 | 23.15 | 365167 |
| 1728513000 | 23.18 | -0.03 | -0.13 | 23.18 | 23.2 | 23.1657 | 519439 |
| 1728426600 | 23.21 | 0.03 | 0.13 | 23.18 | 23.22 | 23.165 | 537633 |
| 1728340200 | 23.18 | -0.06 | -0.26 | 23.2 | 23.21 | 23.18 | 309116 |
| 1728081000 | 23.24 | -0.14 | -0.60 | 23.31 | 23.31 | 23.23 | 602511 |
| 1727994600 | 23.38 | -0.07 | -0.30 | 23.4 | 23.41 | 23.37 | 311331 |
| 1727908200 | 23.45 | -0.01 | -0.04 | 23.41 | 23.46 | 23.4008 | 233419 |
| 1727821800 | 23.46 | -0.05 | -0.21 | 23.45 | 23.4884 | 23.44 | 346615 |
| 1727735400 | 23.51 | -0.05 | -0.21 | 23.55 | 23.55 | 23.48 | 346871 |
| 1727476200 | 23.56 | 0.08 | 0.34 | 23.49 | 23.56 | 23.49 | 207605 |
| 1727389800 | 23.48 | -0.02 | -0.09 | 23.51 | 23.52 | 23.46 | 274756 |
| 1727303400 | 23.5 | -0.06 | -0.25 | 23.55 | 23.55 | 23.5 | 345504 |
| 1727217000 | 23.56 | 0.02 | 0.08 | 23.54 | 23.57 | 23.5 | 310513 |
| 1727130600 | 23.54 | -0.01 | -0.04 | 23.56 | 23.56 | 23.5 | 433579 |
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
