Hot Features
プレミアム
Wisdomtree Mortgage Plus Bond Fund (MTGP)
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 | 0.1992 | 0.457300275482 | 43.56 | 44 | 43.56 | 6483 | 43.6929538 | SP |
| 4 | -0.1408 | -0.320728929385 | 43.9 | 44.07 | 43.44 | 8769 | 43.76000285 | SP |
| 12 | -0.9808 | -2.19222172553 | 44.74 | 45.81 | 43.44 | 5465 | 44.26827122 | SP |
| 26 | 0.9492 | 2.21723896286 | 42.81 | 45.81 | 42.4377 | 5398 | 44.01428609 | SP |
| 52 | 1.7592 | 4.18857142857 | 42 | 45.81 | 42 | 5969 | 43.55697484 | SP |
| 156 | -6.7218 | -13.3155048434 | 50.481 | 50.84 | 40.3382 | 4705 | 44.43613047 | SP |
| 260 | -6.6558 | -13.2020232074 | 50.415 | 52.09 | 40.3382 | 4094 | 46.47936082 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 43.7592 | 0.07 | 0.17 | 43.72 | 43.8096 | 43.6704 | 5295 |
| 1732231800 | 43.685 | -0.01 | -0.01 | 43.63 | 43.72 | 43.63 | 6017 |
| 1732145400 | 43.69 | -0.02 | -0.05 | 43.6 | 43.7414 | 43.6 | 4335 |
| 1732059000 | 43.7114 | 0.06 | 0.14 | 43.7329 | 44 | 43.6904 | 6974 |
| 1731972600 | 43.65 | -0 | -0.01 | 43.56 | 43.72 | 43.56 | 9748 |
| 1731713400 | 43.6534 | -0.02 | -0.04 | 43.44 | 43.6892 | 43.44 | 3853 |
| 1731627000 | 43.67 | 0.1 | 0.23 | 43.77 | 43.8193 | 43.67 | 7735 |
| 1731540600 | 43.57 | -0.06 | -0.14 | 43.7075 | 43.7359 | 43.54 | 14533 |
| 1731454200 | 43.63 | -0.23 | -0.52 | 43.805 | 43.805 | 43.58 | 2029 |
| 1731367800 | 43.86 | -0.06 | -0.13 | 43.87 | 43.9207 | 43.7907 | 2143 |
| 1731108600 | 43.9175 | -0.04 | -0.10 | 43.99 | 44.02 | 43.83 | 20797 |
| 1731022200 | 43.96 | 0.29 | 0.66 | 43.775 | 43.99 | 43.775 | 10404 |
| 1730935800 | 43.67 | -0.25 | -0.58 | 43.61 | 44.07 | 43.56 | 22970 |
| 1730849400 | 43.9249 | 0.1 | 0.24 | 43.72 | 43.9249 | 43.65 | 4762 |
| 1730763000 | 43.82 | 0.25 | 0.57 | 43.81 | 43.82 | 43.73 | 6083 |
| 1730500200 | 43.57 | -0.2 | -0.46 | 43.84 | 43.84 | 43.57 | 5159 |
| 1730413800 | 43.77 | -0.08 | -0.18 | 43.68 | 43.89 | 43.6614 | 19198 |
| 1730327400 | 43.85 | -0.01 | -0.02 | 43.93 | 44 | 43.8339 | 4961 |
| 1730241000 | 43.8602 | -0.01 | -0.02 | 43.7 | 43.8602 | 43.7 | 12370 |
| 1730154600 | 43.87 | -0.17 | -0.37 | 43.9 | 43.9 | 43.62 | 6457 |
| 1729895400 | 44.035 | -0.08 | -0.17 | 44.15 | 44.15 | 43.96 | 2759 |
| 1729809000 | 44.11 | 0.05 | 0.10 | 44.08 | 44.2 | 44.0136 | 6470 |
| 1729722600 | 44.065 | -0.08 | -0.17 | 44.01 | 44.1281 | 43.9386 | 5583 |
| 1729636200 | 44.14 | -0.03 | -0.07 | 44.33 | 44.39 | 44.1201 | 4810 |
| 1729549800 | 44.1702 | -0.32 | -0.73 | 44.26 | 44.26 | 44.1702 | 992 |
| 1729290600 | 44.4951 | 0.08 | 0.18 | 44.48 | 44.5236 | 44.48 | 1668 |
| 1729204200 | 44.4149 | -0.18 | -0.41 | 44.48 | 44.48 | 44.4 | 2058 |
| 1729117800 | 44.5962 | 0.01 | 0.03 | 44.62 | 44.65 | 44.5518 | 6279 |
| 1729031400 | 44.585 | -0.11 | -0.23 | 44.55 | 44.6 | 44.4728 | 3683 |
| 1728945000 | 44.69 | 0.21 | 0.48 | 44.31 | 44.69 | 44.31 | 1041 |
| 1728685800 | 44.4775 | 0.02 | 0.04 | 44.47 | 44.49 | 44.405 | 2522 |
| 1728599400 | 44.46 | -0.06 | -0.13 | 44.5 | 44.52 | 44.38 | 7381 |
| 1728513000 | 44.5178 | -0.03 | -0.07 | 44.54 | 44.5645 | 44.4701 | 5063 |
| 1728426600 | 44.55 | 0.16 | 0.36 | 44.51 | 44.55 | 44.41 | 3496 |
| 1728340200 | 44.39 | -0.28 | -0.63 | 44.45 | 44.5937 | 44.38 | 4837 |
| 1728081000 | 44.67 | -0.31 | -0.69 | 44.74 | 44.74 | 44.6229 | 1452 |
| 1727994600 | 44.982 | -0.13 | -0.30 | 45 | 45.044 | 44.94 | 2295 |
| 1727908200 | 45.1162 | -0.09 | -0.21 | 45.0675 | 45.18 | 45.05 | 5254 |
| 1727821800 | 45.21 | 0.13 | 0.29 | 45.17 | 45.2539 | 45.17 | 6658 |
| 1727735400 | 45.08 | -0.1 | -0.21 | 45.14 | 45.1985 | 45.08 | 432 |
| 1727476200 | 45.175 | 0.08 | 0.18 | 45.13 | 45.38 | 45.0492 | 3047 |
| 1727389800 | 45.095 | -0.01 | -0.02 | 45.08 | 45.16 | 45.07 | 7870 |
| 1727303400 | 45.1061 | -0.22 | -0.49 | 45.16 | 45.16 | 45.0685 | 1729 |
| 1727217000 | 45.33 | 0.13 | 0.30 | 45.13 | 45.54 | 45.13 | 12312 |
| 1727130600 | 45.195 | -0.12 | -0.26 | 45.16 | 45.25 | 45.05 | 3212 |
| 1726871400 | 45.315 | 0.09 | 0.20 | 45.27 | 45.3977 | 45.2356 | 6897 |
| 1726785000 | 45.225 | -0.05 | -0.11 | 45.15 | 45.2799 | 45.15 | 227 |
| 1726698600 | 45.277 | -0.12 | -0.26 | 45.3 | 45.329 | 45.201 | 1807 |
| 1726612200 | 45.395 | -0.41 | -0.88 | 45.45 | 45.45 | 45.35 | 2685 |
| 1726525800 | 45.8 | 0.42 | 0.93 | 45.46 | 45.81 | 45.4 | 7031 |
| 1726266600 | 45.3761 | 0.08 | 0.18 | 45.36 | 45.44 | 45.36 | 369 |
| 1726180200 | 45.295 | -0.07 | -0.14 | 45.2408 | 45.295 | 45.24 | 3640 |
| 1726093800 | 45.3602 | 0.01 | 0.01 | 45.35 | 45.37 | 45.34 | 815 |
| 1726007400 | 45.355 | 0.07 | 0.17 | 45.355 | 45.355 | 45.355 | 510 |
| 1725921000 | 45.28 | 0.16 | 0.35 | 45.1 | 45.28 | 45.09 | 3329 |
| 1725661800 | 45.1231 | 0.09 | 0.20 | 45.09 | 45.24 | 45.035 | 1716 |
| 1725575400 | 45.035 | 0.17 | 0.38 | 45.035 | 45.09 | 44.89 | 8530 |
| 1725489000 | 44.865 | 0.14 | 0.30 | 44.84 | 44.87 | 44.82 | 1597 |
| 1725402600 | 44.73 | 0.15 | 0.33 | 44.725 | 44.79 | 44.6316 | 4460 |
| 1725057000 | 44.5827 | -0.08 | -0.17 | 44.73 | 44.73 | 44.5603 | 1523 |
| 1724970600 | 44.66 | -0.07 | -0.15 | 44.67 | 44.7399 | 44.66 | 980 |
| 1724884200 | 44.725 | -0.05 | -0.10 | 44.8 | 44.8099 | 44.725 | 685 |
| 1724797800 | 44.77 | -0.2 | -0.44 | 44.62 | 44.77 | 44.62 | 2226 |
| 1724711400 | 44.97 | 0.09 | 0.20 | 45.04 | 45.04 | 44.93 | 1408 |
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
