Hot Features
プレミアム
SPDR Bloomberg High Yield Bond ETF (JNK)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.37 | 0.384176098017 | 96.31 | 96.85 | 96.14 | 3235240 | 96.55967404 | SP |
| 4 | 0.04 | 0.0413907284768 | 96.64 | 97.17 | 95.71 | 3815137 | 96.50974743 | SP |
| 12 | -0.24 | -0.247626908791 | 96.92 | 97.9 | 95.71 | 3433137 | 96.78797937 | SP |
| 26 | 2.38 | 2.52386002121 | 94.3 | 97.9 | 93.56 | 3346909 | 95.80260278 | SP |
| 52 | 4.84 | 5.27003484321 | 91.84 | 97.9 | 91.67 | 4339778 | 94.76822334 | SP |
| 156 | -11.47 | -10.6056403144 | 108.15 | 108.93 | 86.2818 | 7998251 | 94.83480351 | SP |
| 260 | -11 | -10.2154531947 | 107.68 | 110.33 | 83.18 | 7986569 | 99.33867225 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 96.68 | 0.03 | 0.03 | 96.7 | 96.78 | 96.62 | 2484221 |
| 1732231800 | 96.65 | 0.03 | 0.03 | 96.72 | 96.85 | 96.645 | 3561812 |
| 1732145400 | 96.62 | -0.06 | -0.06 | 96.65 | 96.66 | 96.53 | 3207765 |
| 1732059000 | 96.68 | 0.16 | 0.17 | 96.43 | 96.75 | 96.43 | 3081190 |
| 1731972600 | 96.52 | 0.16 | 0.17 | 96.35 | 96.53 | 96.295 | 2356511 |
| 1731713400 | 96.36 | -0.05 | -0.05 | 96.31 | 96.41 | 96.14 | 3968921 |
| 1731627000 | 96.41 | -0.2 | -0.21 | 96.71 | 96.74 | 96.4 | 3169453 |
| 1731540600 | 96.61 | 0.07 | 0.07 | 96.72 | 96.78 | 96.55 | 2444748 |
| 1731454200 | 96.54 | -0.47 | -0.48 | 96.91 | 96.91 | 96.47 | 4023859 |
| 1731367800 | 97.01 | -0.06 | -0.06 | 97.16 | 97.17 | 96.95 | 1782305 |
| 1731108600 | 97.07 | 0.21 | 0.22 | 97 | 97.09 | 96.89 | 5133959 |
| 1731022200 | 96.86 | 0.42 | 0.44 | 96.42 | 96.89 | 96.38 | 5712689 |
| 1730935800 | 96.44 | 0.22 | 0.23 | 96.36 | 96.49 | 96.14 | 6112931 |
| 1730849400 | 96.22 | 0.24 | 0.25 | 95.99 | 96.26 | 95.99 | 5746212 |
| 1730763000 | 95.98 | 0.24 | 0.25 | 96.16 | 96.16 | 95.92 | 3260195 |
| 1730500200 | 95.74 | -0.56 | -0.58 | 96.05 | 96.145 | 95.71 | 2950695 |
| 1730413800 | 96.3 | -0.18 | -0.19 | 96.52 | 96.64 | 96.26 | 3630901 |
| 1730327400 | 96.48 | -0.19 | -0.20 | 96.7 | 96.85 | 96.44 | 3698933 |
| 1730241000 | 96.67 | 0.03 | 0.03 | 96.49 | 96.695 | 96.35 | 3311889 |
| 1730154600 | 96.64 | 0.28 | 0.29 | 96.58 | 96.71 | 96.53 | 4190362 |
| 1729895400 | 96.36 | -0.15 | -0.16 | 96.64 | 96.73 | 96.35 | 4957412 |
| 1729809000 | 96.51 | 0.3 | 0.31 | 96.38 | 96.5651 | 96.31 | 4140417 |
| 1729722600 | 96.21 | -0.32 | -0.33 | 96.45 | 96.47 | 96.15 | 4278115 |
| 1729636200 | 96.53 | -0.17 | -0.18 | 96.63 | 96.7 | 96.43 | 2268199 |
| 1729549800 | 96.7 | -0.39 | -0.40 | 96.98 | 96.98 | 96.585 | 3153474 |
| 1729290600 | 97.09 | 0.28 | 0.29 | 96.99 | 97.09 | 96.91 | 2578610 |
| 1729204200 | 96.81 | -0.24 | -0.25 | 97.09 | 97.125 | 96.7 | 2880802 |
| 1729117800 | 97.05 | 0.21 | 0.22 | 96.97 | 97.1 | 96.91 | 2762431 |
| 1729031400 | 96.84 | -0.01 | -0.01 | 96.92 | 96.99 | 96.82 | 1194184 |
| 1728945000 | 96.85 | 0.06 | 0.06 | 96.89 | 96.89 | 96.59 | 1582536 |
| 1728685800 | 96.79 | 0.22 | 0.23 | 96.61 | 96.81 | 96.59 | 3264123 |
| 1728599400 | 96.57 | -0.01 | -0.01 | 96.6 | 96.61 | 96.41 | 2306419 |
| 1728513000 | 96.58 | -0.1 | -0.10 | 96.61 | 96.7 | 96.53 | 5718232 |
| 1728426600 | 96.68 | 0.2 | 0.21 | 96.61 | 96.69 | 96.51 | 3339777 |
| 1728340200 | 96.48 | -0.47 | -0.48 | 96.8 | 96.8098 | 96.47 | 1983214 |
| 1728081000 | 96.95 | -0.09 | -0.09 | 97.03 | 97.03 | 96.83 | 2681923 |
| 1727994600 | 97.04 | -0.17 | -0.17 | 97.11 | 97.19 | 96.93 | 2448495 |
| 1727908200 | 97.21 | -0.01 | -0.01 | 97.18 | 97.22 | 97 | 2503212 |
| 1727821800 | 97.22 | -0.56 | -0.57 | 97.26 | 97.37 | 97.115 | 4500771 |
| 1727735400 | 97.78 | -0.01 | -0.01 | 97.82 | 97.86 | 97.635 | 3294042 |
| 1727476200 | 97.79 | 0.25 | 0.26 | 97.68 | 97.83 | 97.65 | 2935373 |
| 1727389800 | 97.54 | 0.04 | 0.04 | 97.67 | 97.67 | 97.46 | 4937362 |
| 1727303400 | 97.5 | -0.11 | -0.11 | 97.52 | 97.58 | 97.48 | 2317046 |
| 1727217000 | 97.61 | 0.05 | 0.05 | 97.61 | 97.656 | 97.45 | 2335327 |
| 1727130600 | 97.56 | -0.18 | -0.18 | 97.62 | 97.725 | 97.56 | 5443904 |
| 1726871400 | 97.74 | 0.11 | 0.11 | 97.72 | 97.76 | 97.47 | 4036421 |
| 1726785000 | 97.63 | 0.21 | 0.22 | 97.89 | 97.9 | 97.6 | 3544308 |
| 1726698600 | 97.42 | 0.11 | 0.11 | 97.31 | 97.8185 | 97.2199 | 5276546 |
| 1726612200 | 97.31 | 0.06 | 0.06 | 97.35 | 97.41 | 97.22 | 2681144 |
| 1726525800 | 97.25 | 0.2 | 0.21 | 97.08 | 97.35 | 97.03 | 2340445 |
| 1726266600 | 97.05 | 0.29 | 0.30 | 96.88 | 97.11 | 96.88 | 1793998 |
| 1726180200 | 96.76 | 0.11 | 0.11 | 96.58 | 96.86 | 96.545 | 3532464 |
| 1726093800 | 96.65 | 0.16 | 0.17 | 96.43 | 96.68 | 96.245 | 5609655 |
| 1726007400 | 96.49 | -0.21 | -0.22 | 96.82 | 96.82 | 96.4 | 2422819 |
| 1725921000 | 96.7 | 0.21 | 0.22 | 96.61 | 96.75 | 96.51 | 2156401 |
| 1725661800 | 96.49 | -0.13 | -0.13 | 96.66 | 96.7901 | 96.3 | 4005669 |
| 1725575400 | 96.62 | 0.28 | 0.29 | 96.41 | 96.68 | 96.4 | 5127468 |
| 1725489000 | 96.34 | 0.41 | 0.43 | 95.93 | 96.42 | 95.93 | 2991307 |
| 1725402600 | 95.93 | -0.89 | -0.92 | 96.16 | 96.31 | 95.9 | 3620442 |
| 1725057000 | 96.82 | 0.02 | 0.02 | 96.92 | 96.92 | 96.72 | 2265258 |
| 1724970600 | 96.8 | 0.06 | 0.06 | 96.78 | 96.86 | 96.7 | 3400473 |
| 1724884200 | 96.74 | 0.01 | 0.01 | 96.75 | 96.795 | 96.62 | 2707537 |
| 1724797800 | 96.73 | 0.04 | 0.04 | 96.61 | 96.84 | 96.54 | 2204967 |
| 1724711400 | 96.69 | -0.17 | -0.18 | 96.96 | 96.96 | 96.69 | 2678930 |
| 1724452200 | 96.86 | 0.51 | 0.53 | 96.53 | 96.86 | 96.49 | 3195845 |
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
