
ishares ibonds Oct 2027 Term Tips ETF (IBID)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 0.0958588957055 | 26.08 | 26.14 | 26.06 | 11044 | 26.10173422 | SP |
4 | 0.175 | 0.674893945237 | 25.93 | 26.14 | 25.901 | 18068 | 26.04086033 | SP |
12 | 0.6054 | 2.3741548887 | 25.4996 | 26.14 | 25.49 | 11504 | 25.89705095 | SP |
26 | 0.151 | 0.581798566695 | 25.954 | 26.14 | 25.405 | 9667 | 25.77349794 | SP |
52 | 0.545 | 2.13223787167 | 25.56 | 26.475 | 25.2 | 6432 | 25.6892346 | SP |
156 | 1.134 | 4.54126787073 | 24.971 | 26.475 | 24.66 | 6122 | 25.55493575 | SP |
260 | 1.134 | 4.54126787073 | 24.971 | 26.475 | 24.66 | 6122 | 25.55493575 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743028200 | 26.105 | -0.02 | -0.06 | 26.12 | 26.12 | 26.1021 | 4132 |
1742941800 | 26.12 | 0.03 | 0.11 | 26.09 | 26.13 | 26.09 | 1935 |
1742855400 | 26.09 | -0.03 | -0.11 | 26.13 | 26.13 | 26.09 | 16372 |
1742596200 | 26.12 | 0.03 | 0.11 | 26.11 | 26.14 | 26.1 | 17597 |
1742509800 | 26.09 | 0.03 | 0.12 | 26.08 | 26.11 | 26.06 | 15182 |
1742423400 | 26.06 | 0.03 | 0.12 | 26 | 26.06 | 25.9821 | 7794 |
1742337000 | 26.03 | 0.02 | 0.08 | 26.01 | 26.04 | 26.0025 | 14415 |
1742250600 | 26.01 | -0.03 | -0.10 | 26.04 | 26.04 | 26 | 12590 |
1741991400 | 26.036 | -0.03 | -0.13 | 26.07 | 26.07 | 26.03 | 27821 |
1741905000 | 26.07 | 0.03 | 0.12 | 26.01 | 26.07 | 26.01 | 7807 |
1741818600 | 26.04 | -0.02 | -0.06 | 26.05 | 26.06 | 26.02 | 78500 |
1741732200 | 26.056 | 0.01 | 0.02 | 26.08 | 26.09 | 26.0437 | 4137 |
1741645800 | 26.05 | 0.05 | 0.21 | 26.06 | 26.07 | 26.0141 | 51962 |
1741390200 | 25.9967 | 0.01 | 0.03 | 26.0399 | 26.04 | 25.9936 | 10999 |
1741303800 | 25.99 | -0.02 | -0.06 | 26 | 26 | 25.9701 | 12922 |
1741217400 | 26.005 | -0.05 | -0.19 | 26.06 | 26.06 | 26.0001 | 38487 |
1741131000 | 26.055 | 0.02 | 0.06 | 26.06 | 26.1 | 26.05 | 10125 |
1741044600 | 26.04 | 0.02 | 0.06 | 26.02 | 26.05 | 25.976 | 9144 |
1740785400 | 26.024 | 0.07 | 0.27 | 25.96 | 26.03 | 25.96 | 9493 |
1740699000 | 25.9547 | 0.02 | 0.10 | 25.93 | 25.96 | 25.901 | 11387 |
1740612600 | 25.93 | 0 | 0.01 | 25.92 | 25.93 | 25.8918 | 2884 |
1740526200 | 25.927 | 0.04 | 0.14 | 25.92 | 25.93 | 25.9 | 2664 |
1740439800 | 25.89 | 0.03 | 0.10 | 25.88 | 25.89 | 25.84 | 5536 |
1740180600 | 25.865 | -0 | -0.02 | 25.87 | 25.8899 | 25.84 | 7624 |
1740094200 | 25.869 | 0.05 | 0.19 | 25.84 | 25.87 | 25.82 | 5966 |
1740007800 | 25.82 | 0.02 | 0.08 | 25.82 | 25.83 | 25.7909 | 6108 |
1739921400 | 25.8 | -0.01 | -0.04 | 25.82 | 25.82 | 25.78 | 28130 |
1739575800 | 25.81 | 0.02 | 0.08 | 25.82 | 25.84 | 25.8042 | 6863 |
1739489400 | 25.79 | 0.03 | 0.10 | 25.785 | 25.81 | 25.7666 | 2902 |
1739403000 | 25.7641 | -0.02 | -0.06 | 25.79 | 25.8 | 25.74 | 43844 |
1739316600 | 25.78 | 0.01 | 0.02 | 25.79 | 25.8 | 25.77 | 6488 |
1739230200 | 25.775 | 0.03 | 0.12 | 25.78 | 25.8 | 25.76 | 12065 |
1738971000 | 25.745 | -0.04 | -0.14 | 25.77 | 25.78 | 25.745 | 4457 |
1738884600 | 25.78 | -0.01 | -0.04 | 25.79 | 25.8 | 25.775 | 2806 |
1738798200 | 25.79 | 0.01 | 0.02 | 25.81 | 25.82 | 25.77 | 1970 |
1738711800 | 25.7845 | 0.01 | 0.06 | 25.75 | 25.7848 | 25.75 | 2051 |
1738625400 | 25.77 | 0.03 | 0.12 | 25.79 | 25.82 | 25.7655 | 6255 |
1738366200 | 25.74 | 0.04 | 0.16 | 25.739 | 25.74 | 25.69 | 5469 |
1738279800 | 25.7 | 0.01 | 0.04 | 25.73 | 25.73 | 25.7 | 2230 |
1738193400 | 25.69 | -0.01 | -0.05 | 25.71 | 25.7146 | 25.68 | 14526 |
1738107000 | 25.7021 | 0.02 | 0.09 | 25.69 | 25.72 | 25.69 | 4387 |
1738020600 | 25.68 | 0.02 | 0.07 | 25.72 | 25.72 | 25.66 | 8207 |
1737761400 | 25.6618 | 0.02 | 0.09 | 25.67 | 25.69 | 25.6515 | 10165 |
1737675000 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
1737588600 | 25.64 | 0.01 | 0.04 | 25.65 | 25.65 | 25.62 | 4264 |
1737502200 | 25.63 | -0.04 | -0.14 | 25.67 | 25.67 | 25.6101 | 11135 |
1737156600 | 25.665 | 0 | 0.01 | 25.68 | 25.68 | 25.6501 | 3656 |
1737070200 | 25.6636 | 0.03 | 0.11 | 25.65 | 25.7 | 25.65 | 4024 |
1736983800 | 25.635 | 0.07 | 0.25 | 25.62 | 25.66 | 25.615 | 24200 |
1736897400 | 25.57 | 0.04 | 0.16 | 25.58 | 25.59 | 25.5507 | 6307 |
1736811000 | 25.53 | -0.01 | -0.04 | 25.53 | 25.54 | 25.5231 | 1558 |
1736551800 | 25.54 | 0 | 0.00 | 25.57 | 25.57 | 25.53 | 3218 |
1736379000 | 25.54 | 0.01 | 0.04 | 25.52 | 25.56 | 25.52 | 8787 |
1736292600 | 25.53 | 0.03 | 0.12 | 25.52 | 25.53 | 25.49 | 6938 |
1736206200 | 25.5 | 0 | 0.00 | 25.51 | 25.52 | 25.49 | 4839 |
1735947000 | 25.5 | -0.01 | -0.02 | 25.53 | 25.54 | 25.49 | 9255 |
1735860600 | 25.505 | -0.01 | -0.02 | 25.4996 | 25.53 | 25.4967 | 3651 |
1735687800 | 25.51 | 0.02 | 0.08 | 25.51 | 25.51 | 25.49 | 8919 |
1735601400 | 25.49 | 0.03 | 0.12 | 25.46 | 25.49 | 25.46 | 2519 |
1735342200 | 25.46 | 0.01 | 0.02 | 25.47 | 25.47 | 25.43 | 4729 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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