Hot Features
プレミアム
Kingsbarn Tactical Bond ETF (KDRN)
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 | 0.025 | 0.108014689998 | 23.145 | 23.17 | 23.12 | 11 | 23.15035714 | SP |
| 4 | -0.136 | -0.583540719128 | 23.306 | 23.39 | 22.97 | 50 | 23.16048845 | SP |
| 12 | -0.12 | -0.515242593388 | 23.29 | 23.39 | 22.97 | 19 | 23.18393799 | SP |
| 26 | -0.1254 | -0.538303699443 | 23.2954 | 23.6842 | 22.97 | 603 | 23.51865337 | SP |
| 52 | -0.055 | -0.236813778256 | 23.225 | 23.7212 | 22.97 | 636 | 23.46922013 | SP |
| 156 | 0.355 | 1.55599386369 | 22.815 | 25.62 | 21.755 | 602 | 22.85531179 | SP |
| 260 | -1.87 | -7.46805111821 | 25.04 | 25.62 | 20.83 | 836 | 22.77841784 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377000 | 23.17 | 0.02 | 0.06 | 23.12 | 23.17 | 23.12 | 11 |
| 1783031400 | 23.155 | 0.03 | 0.11 | 23.155 | 23.155 | 23.155 | 10 |
| 1782945000 | 23.13 | -0.02 | -0.06 | 23.13 | 23.13 | 23.13 | 10 |
| 1782858600 | 23.145 | -0.03 | -0.11 | 23.145 | 23.145 | 23.145 | 11 |
| 1782772200 | 23.17 | 0.02 | 0.09 | 23.19 | 23.19 | 23.17 | 12 |
| 1782513000 | 23.15 | 0 | 0.00 | 22.97 | 23.15 | 22.97 | 6 |
| 1782426600 | 23.15 | 0 | 0.02 | 23.15 | 23.15 | 23.15 | 6 |
| 1782340200 | 23.145 | -0.21 | -0.90 | 23.13 | 23.1522 | 23.13 | 767 |
| 1782253800 | 23.355 | 0 | 0.02 | 23.355 | 23.355 | 23.355 | 3 |
| 1782167400 | 23.3509 | -0.02 | -0.08 | 23.3509 | 23.3509 | 23.3509 | 3 |
| 1781821800 | 23.37 | 0.02 | 0.09 | 23.37 | 23.37 | 23.37 | 3 |
| 1781735400 | 23.35 | -0.04 | -0.17 | 23.35 | 23.35 | 23.35 | 3 |
| 1781649000 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 31 |
| 1781562600 | 23.39 | 0.03 | 0.13 | 23.39 | 23.39 | 23.39 | 3 |
| 1781303400 | 23.3603 | -0.01 | -0.02 | 23.3603 | 23.3603 | 23.3603 | 3 |
| 1781217000 | 23.366 | 0.08 | 0.36 | 23.366 | 23.366 | 23.366 | 3 |
| 1781130600 | 23.2817 | -0.02 | -0.10 | 23.2817 | 23.2817 | 23.2817 | 3 |
| 1781044200 | 23.306 | 0.03 | 0.11 | 23.306 | 23.306 | 23.306 | 4 |
| 1780957800 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 47 |
| 1780698600 | 23.28 | -0.06 | -0.26 | 23.28 | 23.28 | 23.28 | 3 |
| 1780612200 | 23.34 | 0.02 | 0.09 | 23.34 | 23.34 | 23.34 | 3 |
| 1780525800 | 23.3186 | -0.03 | -0.13 | 23.3186 | 23.3186 | 23.3186 | 3 |
| 1780439400 | 23.35 | 0.01 | 0.04 | 23.35 | 23.35 | 23.35 | 4 |
| 1780353000 | 23.34 | -0.01 | -0.04 | 23.34 | 23.34 | 23.34 | 4 |
| 1780093800 | 23.35 | 0.01 | 0.05 | 23.35 | 23.35 | 23.35 | 3 |
| 1780007400 | 23.3387 | 0.04 | 0.17 | 23.3387 | 23.3387 | 23.3387 | 4 |
| 1779921000 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 4 |
| 1779834600 | 23.3 | 0.05 | 0.24 | 23.3 | 23.3 | 23.3 | 3 |
| 1779489000 | 23.245 | 0.01 | 0.02 | 23.245 | 23.245 | 23.245 | 3 |
| 1779402600 | 23.2394 | 0.02 | 0.08 | 23.2394 | 23.2394 | 23.2394 | 3 |
| 1779316200 | 23.22 | 0.07 | 0.30 | 23.22 | 23.22 | 23.22 | 3 |
| 1779229800 | 23.15 | -0.04 | -0.17 | 23.15 | 23.15 | 23.15 | 4 |
| 1779143400 | 23.19 | -0.01 | -0.02 | 23.19 | 23.19 | 23.19 | 4 |
| 1778884200 | 23.195 | -0.08 | -0.34 | 23.195 | 23.195 | 23.195 | 3 |
| 1778797800 | 23.2736 | 0 | 0.02 | 23.2736 | 23.2736 | 23.2736 | 3 |
| 1778711400 | 23.27 | 0.01 | 0.04 | 23.27 | 23.27 | 23.27 | 5 |
| 1778625000 | 23.26 | -0.05 | -0.19 | 23.26 | 23.26 | 23.26 | 5 |
| 1778538600 | 23.305 | -0.02 | -0.06 | 23.305 | 23.305 | 23.305 | 3 |
| 1778279400 | 23.32 | 0.04 | 0.15 | 23.25 | 23.32 | 23.25 | 4 |
| 1778193000 | 23.285 | -0.05 | -0.19 | 23.285 | 23.285 | 23.285 | 4 |
| 1778106600 | 23.33 | 0.04 | 0.19 | 23.33 | 23.33 | 23.33 | 4 |
| 1778020200 | 23.285 | 0.04 | 0.15 | 23.285 | 23.285 | 23.285 | 3 |
| 1777933800 | 23.25 | -0.05 | -0.19 | 23.25 | 23.25 | 23.25 | 4 |
| 1777674600 | 23.295 | 0.02 | 0.09 | 23.295 | 23.295 | 23.295 | 6 |
| 1777588200 | 23.275 | 0.04 | 0.15 | 23.275 | 23.275 | 23.275 | 3 |
| 1777501800 | 23.24 | -0.05 | -0.19 | 23.24 | 23.24 | 23.24 | 6 |
| 1777415400 | 23.2851 | -0 | -0.02 | 23.2851 | 23.2851 | 23.2851 | 4 |
| 1777329000 | 23.29 | -0 | -0.01 | 23.32 | 23.32 | 23.29 | 4 |
| 1777069800 | 23.2923 | 0.01 | 0.03 | 23.2923 | 23.2923 | 23.2923 | 3 |
| 1776983400 | 23.285 | -0.02 | -0.10 | 23.285 | 23.285 | 23.285 | 3 |
| 1776897000 | 23.309 | 0.01 | 0.06 | 23.309 | 23.309 | 23.309 | 4 |
| 1776810600 | 23.295 | -0.03 | -0.11 | 23.32 | 23.32 | 23.295 | 5 |
| 1776724200 | 23.32 | 0 | 0.02 | 23.32 | 23.32 | 23.32 | 7 |
| 1776465000 | 23.315 | 0.05 | 0.19 | 23.315 | 23.315 | 23.315 | 6 |
| 1776378600 | 23.27 | -0.01 | -0.04 | 23.31 | 23.31 | 23.27 | 5 |
| 1776292200 | 23.28 | -0.01 | -0.04 | 23.28 | 23.28 | 23.28 | 19 |
| 1776205800 | 23.29 | 0.02 | 0.07 | 23.29 | 23.29 | 23.29 | 3 |
| 1776119400 | 23.2746 | 0.03 | 0.13 | 23.2746 | 23.2746 | 23.2746 | 4 |
| 1775860200 | 23.245 | -0.03 | -0.11 | 23.245 | 23.245 | 23.245 | 3 |
| 1775773800 | 23.27 | 0.01 | 0.06 | 23.27 | 23.27 | 23.27 | 3 |
| 1775687400 | 23.2559 | 0.03 | 0.12 | 23.2559 | 23.2559 | 23.2559 | 3 |
| 1775601000 | 23.2279 | 0.02 | 0.08 | 23.2279 | 23.2279 | 23.2279 | 3 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
