Hot Features
プレミアム
Alps Intermediate Municipal Bond ETF (MNBD)
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 | -0.33 | -1.27758420441 | 25.83 | 25.93 | 25.42 | 3608 | 25.71425598 | SP |
| 4 | -0.31 | -1.20108485083 | 25.81 | 26.06 | 25.42 | 3075 | 25.89435178 | SP |
| 12 | -0.595 | -2.28013029316 | 26.095 | 26.18 | 25.42 | 2283 | 25.83372413 | SP |
| 26 | -0.17 | -0.662251655629 | 25.67 | 26.18 | 25.42 | 1878 | 25.84148295 | SP |
| 52 | -0.49 | -1.88534051558 | 25.99 | 26.18 | 25.295 | 1273 | 25.82356901 | SP |
| 156 | 0.4 | 1.59362549801 | 25.1 | 26.185 | 24.3946 | 1206 | 25.71699916 | SP |
| 260 | 0.4 | 1.59362549801 | 25.1 | 26.185 | 24.3946 | 1206 | 25.71699916 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.5 | 0.07 | 0.27 | 25.5 | 25.5 | 25.5 | 49 |
| 1734651000 | 25.4302 | -0.32 | -1.24 | 25.42 | 25.45 | 25.42 | 4218 |
| 1734564600 | 25.7485 | -0.07 | -0.26 | 25.79 | 25.86 | 25.735 | 4618 |
| 1734478200 | 25.815 | -0.08 | -0.29 | 25.85 | 25.93 | 25.815 | 6508 |
| 1734391800 | 25.89 | 0.04 | 0.17 | 25.89 | 25.89 | 25.8899 | 683 |
| 1734132600 | 25.8457 | -0.07 | -0.29 | 25.83 | 25.89 | 25.82 | 2011 |
| 1734046200 | 25.92 | -0.04 | -0.15 | 25.96 | 25.965 | 25.88 | 3271 |
| 1733959800 | 25.9584 | -0.03 | -0.13 | 26.02 | 26.02 | 25.9514 | 1382 |
| 1733873400 | 25.9931 | -0.02 | -0.08 | 26.01 | 26.055 | 25.99 | 1167 |
| 1733787000 | 26.015 | -0.03 | -0.12 | 26.03 | 26.03 | 26.015 | 201 |
| 1733527800 | 26.045 | 0.04 | 0.15 | 26.05 | 26.05 | 26.03 | 2774 |
| 1733441400 | 26.005 | -0.01 | -0.04 | 26 | 26.03 | 26 | 1856 |
| 1733355000 | 26.015 | 0.04 | 0.13 | 26 | 26.015 | 26 | 507 |
| 1733268600 | 25.98 | -0.06 | -0.23 | 26.02 | 26.06 | 25.98 | 7150 |
| 1733182200 | 26.04 | 0.09 | 0.33 | 25.96 | 26.04 | 25.95 | 11133 |
| 1732917840 | 25.955 | 0.04 | 0.14 | 25.955 | 25.955 | 25.955 | 8 |
| 1732750200 | 25.918 | 0.05 | 0.20 | 25.9 | 25.92 | 25.9 | 8253 |
| 1732663800 | 25.865 | 0 | 0.01 | 25.83 | 25.88 | 25.83 | 1211 |
| 1732577400 | 25.8632 | 0.07 | 0.26 | 25.85 | 25.8632 | 25.85 | 60 |
| 1732318200 | 25.795 | 0.01 | 0.04 | 25.81 | 25.86 | 25.795 | 1408 |
| 1732231800 | 25.7847 | -0.06 | -0.24 | 25.78 | 25.8 | 25.78 | 6399 |
| 1732145400 | 25.8476 | -0.03 | -0.11 | 25.86 | 25.86 | 25.8476 | 1140 |
| 1732059000 | 25.8771 | -0.03 | -0.13 | 25.8555 | 25.88 | 25.8555 | 2414 |
| 1731972600 | 25.91 | 0.09 | 0.33 | 25.8 | 25.91 | 25.8 | 999 |
| 1731713400 | 25.825 | 0.04 | 0.17 | 25.775 | 25.83 | 25.775 | 853 |
| 1731627000 | 25.78 | 0.01 | 0.04 | 25.785 | 25.81 | 25.78 | 473 |
| 1731540600 | 25.77 | 0.01 | 0.04 | 25.77 | 25.77 | 25.77 | 102 |
| 1731454200 | 25.76 | -0.06 | -0.23 | 25.825 | 25.825 | 25.76 | 232 |
| 1731367800 | 25.82 | -0.03 | -0.10 | 25.78 | 25.83 | 25.78 | 851 |
| 1731108600 | 25.845 | 0.17 | 0.68 | 25.7947 | 25.855 | 25.7947 | 667 |
| 1731022200 | 25.67 | 0.12 | 0.47 | 25.65 | 25.67 | 25.65 | 567 |
| 1730935800 | 25.55 | -0.25 | -0.95 | 25.569 | 25.585 | 25.5325 | 1453 |
| 1730849400 | 25.795 | 0.02 | 0.06 | 25.77 | 25.81 | 25.5 | 32797 |
| 1730763000 | 25.78 | 0.08 | 0.31 | 25.78 | 25.78 | 25.78 | 63 |
| 1730500200 | 25.7 | -0.02 | -0.06 | 25.75 | 25.76 | 25.7 | 2827 |
| 1730413800 | 25.7158 | 0.01 | 0.02 | 25.7 | 25.74 | 25.7 | 503 |
| 1730327400 | 25.71 | -0 | -0.00 | 25.72 | 25.765 | 25.71 | 1035 |
| 1730241000 | 25.7104 | -0.01 | -0.06 | 25.6602 | 25.74 | 25.6509 | 8940 |
| 1730154600 | 25.7252 | 0.02 | 0.10 | 25.75 | 25.75 | 25.7252 | 140 |
| 1729895400 | 25.7006 | 0.01 | 0.03 | 25.77 | 25.91 | 25.7006 | 5112 |
| 1729809000 | 25.6939 | -0.02 | -0.08 | 25.69 | 25.6939 | 25.69 | 171 |
| 1729722600 | 25.715 | -0.14 | -0.54 | 25.8 | 25.86 | 25.715 | 3072 |
| 1729636200 | 25.855 | -0.06 | -0.21 | 25.94 | 25.94 | 25.855 | 20 |
| 1729549800 | 25.91 | -0.08 | -0.33 | 25.91 | 25.91 | 25.91 | 27 |
| 1729290600 | 25.9947 | 0.01 | 0.04 | 25.9947 | 25.9947 | 25.9947 | 0 |
| 1729204200 | 25.985 | -0.05 | -0.17 | 25.96 | 25.985 | 25.96 | 53 |
| 1729117800 | 26.03 | 0.05 | 0.17 | 26.025 | 26.03 | 26.02 | 466 |
| 1729031400 | 25.985 | 0.08 | 0.31 | 25.985 | 25.985 | 25.985 | 1 |
| 1728945000 | 25.905 | -0.05 | -0.19 | 25.9 | 25.91 | 25.9 | 130 |
| 1728685800 | 25.955 | 0 | 0.00 | 25.95 | 25.955 | 25.95 | 78 |
| 1728599400 | 25.955 | 0.01 | 0.04 | 25.94 | 25.955 | 25.94 | 339 |
| 1728513000 | 25.945 | -0.06 | -0.24 | 25.97 | 25.985 | 25.945 | 540 |
| 1728426600 | 26.0079 | -0.09 | -0.35 | 26.01 | 26.01 | 26.0079 | 408 |
| 1728340200 | 26.1 | 0.07 | 0.27 | 25.98 | 26.1 | 25.97 | 817 |
| 1728081000 | 26.03 | -0.08 | -0.31 | 26.03 | 26.03 | 26.03 | 747 |
| 1727994600 | 26.11 | -0.01 | -0.04 | 26.11 | 26.18 | 26.11 | 462 |
| 1727908200 | 26.12 | -0.01 | -0.04 | 26.12 | 26.12 | 26.1009 | 1108 |
| 1727821800 | 26.13 | 0.06 | 0.22 | 26.1 | 26.13 | 26.1 | 14 |
| 1727735400 | 26.0717 | -0.02 | -0.09 | 26.09 | 26.09 | 26.07 | 226 |
| 1727476200 | 26.095 | 0.07 | 0.27 | 26.095 | 26.095 | 26.095 | 25 |
| 1727389800 | 26.025 | 0 | 0.02 | 26.02 | 26.025 | 26.02 | 2 |
| 1727303400 | 26.02 | -0.02 | -0.08 | 26.02 | 26.02 | 26.02 | 3 |
| 1727217000 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 176 |
| 1727130600 | 26.04 | 0 | 0.00 | 26.055 | 26.085 | 26.035 | 2663 |
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
