Hot Features
プレミアム
VanEck International High Yield Bond ETF (IHY)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.08 | 0.38443056223 | 20.81 | 20.865 | 20.695 | 2898 | 20.77912046 | SP |
| 4 | -0.274 | -1.29465129465 | 21.164 | 21.1737 | 20.695 | 17780 | 20.93325603 | SP |
| 12 | -0.24 | -1.13582584004 | 21.13 | 21.63 | 20.695 | 9483 | 21.05917942 | SP |
| 26 | 0.14 | 0.674698795181 | 20.75 | 21.63 | 20.41 | 8429 | 20.9316936 | SP |
| 52 | 0.78 | 3.87866732969 | 20.11 | 21.63 | 20.03 | 12322 | 20.64405022 | SP |
| 156 | -3.03 | -12.6672240803 | 23.92 | 24.17 | 17.6 | 21497 | 20.49424922 | SP |
| 260 | -3.81 | -15.4251012146 | 24.7 | 26.13 | 17.6 | 26275 | 22.54863394 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 20.89 | 0.11 | 0.51 | 20.88 | 20.89 | 20.84 | 1835 |
| 1732663800 | 20.785 | -0.03 | -0.13 | 20.82 | 20.82 | 20.77 | 2843 |
| 1732577400 | 20.8122 | 0.11 | 0.52 | 20.8 | 20.85 | 20.76 | 3521 |
| 1732318200 | 20.705 | -0.06 | -0.26 | 20.72 | 20.75 | 20.695 | 646 |
| 1732231800 | 20.76 | -0.03 | -0.14 | 20.8 | 20.8 | 20.74 | 5584 |
| 1732145400 | 20.79 | -0.08 | -0.41 | 20.81 | 20.848 | 20.76 | 1927 |
| 1732059000 | 20.8746 | 0.05 | 0.26 | 20.83 | 20.91 | 20.82 | 1805 |
| 1731972600 | 20.82 | 0.03 | 0.14 | 20.8 | 20.86 | 20.78 | 154977 |
| 1731713400 | 20.79 | -0 | -0.02 | 20.76 | 20.8154 | 20.75 | 1438 |
| 1731627000 | 20.7949 | -0.05 | -0.22 | 20.87 | 20.87 | 20.76 | 4266 |
| 1731540600 | 20.8404 | -0.08 | -0.39 | 20.86 | 20.86 | 20.75 | 5404 |
| 1731454200 | 20.922 | -0.04 | -0.18 | 20.93 | 20.93 | 20.86 | 2317 |
| 1731367800 | 20.96 | -0.14 | -0.66 | 20.99 | 21.1 | 20.96 | 24515 |
| 1731108600 | 21.1 | 0.02 | 0.09 | 21.13 | 21.13 | 21.03 | 18358 |
| 1731022200 | 21.08 | 0.12 | 0.57 | 21.01 | 21.08 | 21 | 75011 |
| 1730935800 | 20.96 | -0.11 | -0.50 | 20.95 | 20.9706 | 20.89 | 1845 |
| 1730849400 | 21.065 | 0.05 | 0.26 | 21.06 | 21.1 | 21.03 | 1758 |
| 1730763000 | 21.01 | 0.04 | 0.19 | 21.06 | 21.06 | 20.98 | 19326 |
| 1730500200 | 20.97 | -0.16 | -0.73 | 21.08 | 21.11 | 20.925 | 7202 |
| 1730413800 | 21.125 | -0.03 | -0.12 | 21.15 | 21.15 | 21.05 | 22400 |
| 1730327400 | 21.15 | 0.01 | 0.07 | 21.11 | 21.1737 | 21.11 | 960 |
| 1730241000 | 21.135 | -0.01 | -0.02 | 21.09 | 21.135 | 21.09 | 3320 |
| 1730154600 | 21.14 | 0.05 | 0.24 | 21.11 | 21.1435 | 21.11 | 2483 |
| 1729895400 | 21.09 | -0.02 | -0.10 | 21.13 | 21.1592 | 21.0507 | 2745 |
| 1729809000 | 21.1104 | 0.07 | 0.31 | 21.08 | 21.1104 | 21.07 | 50449 |
| 1729722600 | 21.045 | -0.09 | -0.42 | 21.09 | 21.09 | 21.01 | 4136 |
| 1729636200 | 21.1332 | -0.02 | -0.08 | 21.15 | 21.18 | 21.07 | 4975 |
| 1729549800 | 21.15 | -0.1 | -0.46 | 21.23 | 21.23 | 21.11 | 2866 |
| 1729290600 | 21.2473 | 0.05 | 0.25 | 21.26 | 21.26 | 21.21 | 953 |
| 1729204200 | 21.195 | -0.03 | -0.12 | 21.2 | 21.26 | 21.16 | 5983 |
| 1729117800 | 21.22 | -0.01 | -0.05 | 21.25 | 21.2599 | 21.2 | 3260 |
| 1729031400 | 21.231 | -0.01 | -0.04 | 21.28 | 21.3 | 21.2 | 2813 |
| 1728945000 | 21.24 | -0.03 | -0.12 | 21.25 | 21.28 | 21.21 | 3176 |
| 1728685800 | 21.265 | 0.07 | 0.31 | 21.24 | 21.285 | 21.231 | 2720 |
| 1728599400 | 21.2 | -0.06 | -0.26 | 21.23 | 21.26 | 21.2 | 3424 |
| 1728513000 | 21.255 | -0.04 | -0.16 | 21.24 | 21.28 | 21.24 | 1411 |
| 1728426600 | 21.29 | -0.07 | -0.33 | 21.34 | 21.34 | 21.29 | 707 |
| 1728340200 | 21.36 | -0.05 | -0.23 | 21.3 | 21.36 | 21.286 | 2254 |
| 1728081000 | 21.41 | 0.05 | 0.23 | 21.34 | 21.44 | 21.32 | 15426 |
| 1727994600 | 21.36 | 0.01 | 0.05 | 21.35 | 21.4379 | 21.3306 | 5648 |
| 1727908200 | 21.35 | -0.03 | -0.14 | 21.38 | 21.38 | 21.3209 | 4057 |
| 1727821800 | 21.38 | -0.25 | -1.16 | 21.41 | 21.52 | 21.37 | 28959 |
| 1727735400 | 21.63 | 0.06 | 0.30 | 21.57 | 21.63 | 21.5302 | 18546 |
| 1727476200 | 21.565 | 0.04 | 0.19 | 21.61 | 21.61 | 21.565 | 2363 |
| 1727389800 | 21.525 | 0.05 | 0.26 | 21.52 | 21.55 | 21.49 | 2558 |
| 1727303400 | 21.47 | -0.04 | -0.19 | 21.54 | 21.569 | 21.46 | 2559 |
| 1727217000 | 21.51 | 0.05 | 0.23 | 21.47 | 21.53 | 21.47 | 291 |
| 1727130600 | 21.46 | -0.04 | -0.17 | 21.5 | 21.5 | 21.4301 | 4204 |
| 1726871400 | 21.4964 | 0.03 | 0.12 | 21.47 | 21.53 | 21.46 | 1163 |
| 1726785000 | 21.47 | 0.13 | 0.61 | 21.45 | 21.5 | 21.45 | 1759 |
| 1726698600 | 21.34 | -0.01 | -0.05 | 21.33 | 21.44 | 21.3 | 6365 |
| 1726612200 | 21.3502 | 0 | 0.01 | 21.36 | 21.4084 | 21.34 | 6857 |
| 1726525800 | 21.3483 | 0.06 | 0.30 | 21.33 | 21.3483 | 21.3 | 1023 |
| 1726266600 | 21.285 | 0.05 | 0.21 | 21.27 | 21.33 | 21.26 | 310 |
| 1726180200 | 21.24 | 0.06 | 0.27 | 21.16 | 21.26 | 21.15 | 2448 |
| 1726093800 | 21.1829 | -0.02 | -0.08 | 21.14 | 21.2 | 21.1164 | 3568 |
| 1726007400 | 21.2 | 0 | 0.02 | 21.16 | 21.24 | 21.14 | 9981 |
| 1725921000 | 21.195 | 0.02 | 0.12 | 21.17 | 21.24 | 21.15 | 11513 |
| 1725661800 | 21.17 | -0.04 | -0.19 | 21.25 | 21.29 | 21.121 | 2864 |
| 1725575400 | 21.21 | 0.02 | 0.07 | 21.21 | 21.23 | 21.18 | 3883 |
| 1725489000 | 21.195 | 0.02 | 0.12 | 21.13 | 21.2147 | 21.13 | 6155 |
| 1725402600 | 21.17 | -0.17 | -0.80 | 21.23 | 21.27 | 21.15 | 13098 |
| 1725057000 | 21.34 | 0.05 | 0.26 | 21.3 | 21.34 | 21.3 | 2364 |
| 1724970600 | 21.285 | -0.02 | -0.08 | 21.31 | 21.31 | 21.25 | 1173 |
| 1724884200 | 21.3022 | -0.06 | -0.27 | 21.34 | 21.34 | 21.28 | 1530 |
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
