Hot Features
プレミアム
Spdr Marketaxess Investment Grade 400 Corporate Bond ETF (LQIG)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.32 | -0.334413209322 | 95.69 | 95.81 | 94.6096 | 1299 | 95.07645077 | SP |
| 4 | -0.77 | -0.800915331808 | 96.14 | 96.36 | 94.6096 | 1863 | 95.70225654 | SP |
| 12 | -2.48 | -2.53449156873 | 97.85 | 99.72 | 94.6096 | 2082 | 97.67954856 | SP |
| 26 | 1.05 | 1.11323155216 | 94.32 | 99.72 | 93.09 | 2899 | 96.40712866 | SP |
| 52 | 2.9 | 3.1361522656 | 92.47 | 99.72 | 92.08 | 2910 | 95.8898845 | SP |
| 156 | -5.4 | -5.35873771956 | 100.77 | 103.1282 | 87.6343 | 2094 | 94.22788942 | SP |
| 260 | -5.4 | -5.35873771956 | 100.77 | 103.1282 | 87.6343 | 2094 | 94.22788942 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972600 | 95.14 | 0.2 | 0.21 | 94.74 | 95.14 | 94.74 | 3144 |
| 1731713400 | 94.9437 | -0.02 | -0.02 | 94.64 | 94.9437 | 94.6096 | 1355 |
| 1731627000 | 94.96 | 0.01 | 0.01 | 95.0901 | 95.19 | 94.96 | 874 |
| 1731540600 | 94.9538 | -0.41 | -0.43 | 95.81 | 95.81 | 94.9538 | 581 |
| 1731454200 | 95.36 | -0.88 | -0.92 | 95.69 | 95.69 | 95.355 | 540 |
| 1731367800 | 96.2422 | -0.12 | -0.12 | 96.16 | 96.27 | 96.15 | 7757 |
| 1731108600 | 96.36 | 0.37 | 0.39 | 96.2 | 96.36 | 96.2 | 893 |
| 1731022200 | 95.99 | 1.09 | 1.15 | 95.46 | 96.02 | 95.38 | 1095 |
| 1730935800 | 94.9 | -0.9 | -0.94 | 94.71 | 94.94 | 94.6719 | 1629 |
| 1730849400 | 95.8 | 0.44 | 0.46 | 95.32 | 95.81 | 95.12 | 1773 |
| 1730763000 | 95.36 | 0.66 | 0.70 | 95.39 | 95.54 | 95.25 | 2713 |
| 1730500200 | 94.7 | -0.92 | -0.96 | 95.43 | 95.43 | 94.7 | 688 |
| 1730413800 | 95.62 | -0.16 | -0.17 | 95.65 | 95.74 | 95.42 | 3962 |
| 1730327400 | 95.78 | -0.1 | -0.10 | 96.15 | 96.15 | 95.78 | 1959 |
| 1730241000 | 95.88 | 0.11 | 0.11 | 95.39 | 95.88 | 95.39 | 1100 |
| 1730154600 | 95.77 | -0.07 | -0.07 | 95.9 | 95.9 | 95.77 | 1913 |
| 1729895400 | 95.84 | -0.23 | -0.24 | 96.29 | 96.29 | 95.84 | 814 |
| 1729809000 | 96.07 | 0.3 | 0.31 | 95.9 | 96.17 | 95.8367 | 3035 |
| 1729722600 | 95.77 | -0.31 | -0.32 | 95.88 | 95.8885 | 95.6357 | 645 |
| 1729636200 | 96.08 | 0.02 | 0.02 | 96.14 | 96.14 | 96.02 | 798 |
| 1729549800 | 96.06 | -0.96 | -0.99 | 96.56 | 96.56 | 96.06 | 883 |
| 1729290600 | 97.02 | -0.14 | -0.14 | 97.27 | 97.27 | 97.02 | 1165 |
| 1729204200 | 97.16 | -0.64 | -0.65 | 97.42 | 97.42 | 97.1066 | 2292 |
| 1729117800 | 97.8 | 0.27 | 0.28 | 97.78 | 97.8 | 97.65 | 730 |
| 1729031400 | 97.53 | 0.45 | 0.46 | 97.42 | 97.53 | 97.42 | 474 |
| 1728945000 | 97.0821 | 0.04 | 0.04 | 96.76 | 97.0821 | 96.76 | 22 |
| 1728685800 | 97.04 | -0.06 | -0.06 | 96.9 | 97.04 | 96.9 | 482 |
| 1728599400 | 97.1 | -0.06 | -0.06 | 97.01 | 97.1 | 96.95 | 1242 |
| 1728513000 | 97.16 | -0.19 | -0.20 | 97.17 | 97.2 | 97.02 | 545 |
| 1728426600 | 97.35 | 0.13 | 0.13 | 97.06 | 97.35 | 97.06 | 323 |
| 1728340200 | 97.22 | -0.43 | -0.44 | 97.38 | 97.455 | 97.215 | 1067 |
| 1728081000 | 97.65 | -0.61 | -0.62 | 97.72 | 97.72 | 97.59 | 1722 |
| 1727994600 | 98.26 | -0.49 | -0.50 | 98.57 | 98.57 | 98.26 | 2921 |
| 1727908200 | 98.75 | -0.19 | -0.19 | 98.42 | 98.75 | 98.42 | 585 |
| 1727821800 | 98.94 | 0.02 | 0.02 | 98.99 | 99.07 | 98.81 | 1088 |
| 1727735400 | 98.92 | -0.23 | -0.23 | 99.08 | 99.11 | 98.8065 | 1693 |
| 1727476200 | 99.15 | 0.36 | 0.36 | 99.06 | 99.15 | 99.06 | 346 |
| 1727389800 | 98.79 | -0.01 | -0.01 | 98.97 | 98.97 | 98.64 | 3015 |
| 1727303400 | 98.8 | -0.56 | -0.56 | 99.12 | 99.12 | 98.8 | 3240 |
| 1727217000 | 99.36 | 0.14 | 0.14 | 98.95 | 99.38 | 98.9499 | 3049 |
| 1727130600 | 99.22 | -0.11 | -0.11 | 99.05 | 99.36 | 99.05 | 2761 |
| 1726871400 | 99.33 | 0.06 | 0.06 | 99.1 | 99.34 | 99.0597 | 2194 |
| 1726785000 | 99.27 | 0.1 | 0.10 | 99.18 | 99.4 | 99.18 | 2231 |
| 1726698600 | 99.17 | -0.37 | -0.37 | 99.33 | 99.34 | 99.17 | 3980 |
| 1726612200 | 99.54 | -0.01 | -0.01 | 99.72 | 99.72 | 99.51 | 1861 |
| 1726525800 | 99.55 | 0.41 | 0.42 | 99.24 | 99.5734 | 99.24 | 5949 |
| 1726266600 | 99.135 | 0.32 | 0.32 | 99.06 | 99.22 | 99.06 | 337 |
| 1726180200 | 98.82 | -0.05 | -0.05 | 98.8 | 98.82 | 98.645 | 4001 |
| 1726093800 | 98.87 | 0.05 | 0.05 | 98.63 | 98.92 | 98.63 | 762 |
| 1726007400 | 98.82 | 0.25 | 0.25 | 98.63 | 98.83 | 98.59 | 13383 |
| 1725921000 | 98.57 | 0.22 | 0.22 | 98.315 | 98.62 | 98.29 | 1588 |
| 1725661800 | 98.35 | -0.09 | -0.09 | 98.4 | 98.4237 | 98.33 | 1832 |
| 1725575400 | 98.44 | 0.53 | 0.54 | 98.2 | 98.46 | 97.925 | 2605 |
| 1725489000 | 97.91 | 0.54 | 0.55 | 97.41 | 97.91 | 97.41 | 2273 |
| 1725402600 | 97.37 | -0.05 | -0.05 | 97.38 | 97.5 | 97.26 | 2465 |
| 1725057000 | 97.4206 | -0.3 | -0.31 | 97.79 | 97.79 | 97.4206 | 202 |
| 1724970600 | 97.7232 | -0.21 | -0.21 | 97.64 | 97.8 | 97.64 | 2457 |
| 1724884200 | 97.93 | -0.2 | -0.20 | 97.99 | 97.99 | 97.93 | 2436 |
| 1724797800 | 98.13 | -0.08 | -0.08 | 97.85 | 98.13 | 97.8207 | 5358 |
| 1724711400 | 98.21 | -0.04 | -0.04 | 98.43 | 98.45 | 98.17 | 3015 |
| 1724452200 | 98.2495 | 0.56 | 0.58 | 97.96 | 98.2495 | 97.96 | 209 |
| 1724365800 | 97.6869 | -0.42 | -0.43 | 97.96 | 97.96 | 97.6869 | 651 |
| 1724279400 | 98.11 | 0.21 | 0.22 | 97.96 | 98.1699 | 97.96 | 17814 |
| 1724193000 | 97.8951 | 0.24 | 0.25 | 97.8 | 97.8951 | 97.61 | 1041 |
| 1724106600 | 97.6534 | 0.2 | 0.20 | 97.41 | 97.76 | 97.41 | 727 |
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
