Hot Features
プレミアム
Schwab Intermediate Term US Treasury (SCHR)
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 | -0.165 | -0.680973999175 | 24.23 | 24.2499 | 24.04 | 1988966 | 24.11650899 | SP |
| 4 | -0.385 | -1.57464212679 | 24.45 | 24.4958 | 24.04 | 2670812 | 24.24772192 | SP |
| 12 | -0.715 | -2.88539144471 | 24.78 | 24.8 | 24.04 | 2183389 | 24.44404662 | SP |
| 26 | -25.165 | -51.1172049563 | 49.23 | 50.93 | 24.04 | 1696999 | 34.46029444 | SP |
| 52 | -25.625 | -51.5697323405 | 49.69 | 50.93 | 24.04 | 1270355 | 39.10325542 | SP |
| 156 | -31.415 | -56.6240086518 | 55.48 | 55.53 | 24.04 | 1481523 | 47.19812318 | SP |
| 260 | -31.105 | -56.3802791372 | 55.17 | 59.25 | 24.04 | 1174239 | 49.78039008 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811000 | 24.05 | -0.02 | -0.08 | 24.08 | 24.08 | 24.04 | 2401822 |
| 1736551800 | 24.07 | -0.16 | -0.66 | 24.125 | 24.15 | 24.07 | 2431453 |
| 1736379000 | 24.23 | 0.04 | 0.17 | 24.18 | 24.23 | 24.1701 | 1381315 |
| 1736292600 | 24.19 | -0.07 | -0.29 | 24.23 | 24.2499 | 24.17 | 1623713 |
| 1736206200 | 24.26 | 0.01 | 0.04 | 24.25 | 24.26 | 24.22 | 1772980 |
| 1735947000 | 24.25 | -0.03 | -0.12 | 24.31 | 24.3187 | 24.25 | 1833669 |
| 1735860600 | 24.28 | -0.01 | -0.04 | 24.31 | 24.33 | 24.25 | 2505968 |
| 1735687800 | 24.29 | -0.02 | -0.08 | 24.32 | 24.3399 | 24.26 | 1621369 |
| 1735601400 | 24.31 | 0.1 | 0.41 | 24.28 | 24.31 | 24.27 | 2789035 |
| 1735342200 | 24.21 | -0.01 | -0.04 | 24.22 | 24.29 | 24.19 | 3114289 |
| 1735255800 | 24.22 | 0.01 | 0.04 | 24.16 | 24.23 | 24.15 | 1684687 |
| 1735077840 | 24.21 | 0.02 | 0.08 | 24.17 | 24.21 | 24.16 | 2336496 |
| 1734996600 | 24.19 | -0.08 | -0.33 | 24.26 | 24.26 | 24.19 | 2731245 |
| 1734737400 | 24.27 | 0 | 0.00 | 24.31 | 24.32 | 24.26 | 2782326 |
| 1734651000 | 24.27 | -0.06 | -0.25 | 24.29 | 24.32 | 24.25 | 6923049 |
| 1734564600 | 24.33 | -0.13 | -0.53 | 24.47 | 24.4958 | 24.31 | 5079929 |
| 1734478200 | 24.46 | -0.01 | -0.04 | 24.45 | 24.49 | 24.45 | 2188662 |
| 1734391800 | 24.47 | -0.01 | -0.04 | 24.49 | 24.5 | 24.45 | 2498961 |
| 1734132600 | 24.48 | -0.06 | -0.24 | 24.52 | 24.52 | 24.45 | 1732455 |
| 1734046200 | 24.54 | -0.06 | -0.24 | 24.58 | 24.6 | 24.53 | 1694698 |
| 1733959800 | 24.6 | -0.05 | -0.20 | 24.66 | 24.68 | 24.5825 | 1660583 |
| 1733873400 | 24.65 | -0.02 | -0.08 | 24.6379 | 24.65 | 24.61 | 1147039 |
| 1733787000 | 24.67 | -0.06 | -0.24 | 24.69 | 24.6991 | 24.66 | 1462439 |
| 1733527800 | 24.73 | 0.08 | 0.32 | 24.73 | 24.739 | 24.68 | 2329394 |
| 1733441400 | 24.65 | -0.01 | -0.04 | 24.6 | 24.66 | 24.6 | 1751174 |
| 1733355000 | 24.66 | 0.06 | 0.24 | 24.55 | 24.66 | 24.54 | 3131716 |
| 1733268600 | 24.6 | -0.04 | -0.16 | 24.66 | 24.66 | 24.58 | 5955639 |
| 1733182200 | 24.64 | -0.06 | -0.24 | 24.57 | 24.6499 | 24.56 | 1891026 |
| 1732917840 | 24.7 | 0.07 | 0.28 | 24.7 | 24.71 | 24.68 | 1348504 |
| 1732750200 | 24.63 | 0.07 | 0.29 | 24.65 | 24.66 | 24.61 | 2221940 |
| 1732663800 | 24.56 | -0.04 | -0.16 | 24.57 | 24.57 | 24.53 | 1386075 |
| 1732577400 | 24.6 | 0.18 | 0.72 | 24.57 | 24.6 | 24.54 | 1891153 |
| 1732318200 | 24.425 | -0.01 | -0.02 | 24.44 | 24.45 | 24.42 | 2573637 |
| 1732231800 | 24.43 | -0.01 | -0.04 | 24.46 | 24.4899 | 24.4 | 1201077 |
| 1732145400 | 24.44 | -0.02 | -0.08 | 24.43 | 24.47 | 24.4201 | 1686763 |
| 1732059000 | 24.46 | 0.03 | 0.12 | 24.49 | 24.49 | 24.46 | 1633035 |
| 1731972600 | 24.43 | 0.04 | 0.16 | 24.4 | 24.44 | 24.37 | 1879111 |
| 1731713400 | 24.39 | 0.02 | 0.08 | 24.34 | 24.45 | 24.3 | 1888984 |
| 1731627000 | 24.37 | -0.02 | -0.08 | 24.41 | 24.45 | 24.345 | 1613382 |
| 1731540600 | 24.39 | 0.02 | 0.08 | 24.46 | 24.46 | 24.37 | 1373083 |
| 1731454200 | 24.37 | -0.09 | -0.37 | 24.4 | 24.44 | 24.355 | 1941578 |
| 1731367800 | 24.46 | -0.06 | -0.24 | 24.47 | 24.47 | 24.44 | 1280720 |
| 1731108600 | 24.52 | 0 | 0.00 | 24.54 | 24.5799 | 24.5 | 1613675 |
| 1731022200 | 24.52 | 0.15 | 0.62 | 24.45 | 24.5399 | 24.443 | 1808461 |
| 1730935800 | 24.37 | -0.16 | -0.65 | 24.36 | 24.43 | 24.3401 | 2499254 |
| 1730849400 | 24.53 | -0.01 | -0.04 | 24.52 | 24.55 | 24.45 | 1746899 |
| 1730763000 | 24.54 | 0.08 | 0.33 | 24.56 | 24.5799 | 24.5 | 1254619 |
| 1730500200 | 24.46 | -0.16 | -0.65 | 24.58 | 24.5854 | 24.44 | 3575735 |
| 1730413800 | 24.62 | -0.01 | -0.04 | 24.59 | 24.65 | 24.56 | 1027893 |
| 1730327400 | 24.63 | -0.05 | -0.20 | 24.69 | 24.7358 | 24.62 | 1105091 |
| 1730241000 | 24.68 | 0.02 | 0.08 | 24.6 | 24.68 | 24.58 | 3611134 |
| 1730154600 | 24.66 | -0.04 | -0.16 | 24.71 | 24.71 | 24.63 | 1960662 |
| 1729895400 | 24.7 | -0.04 | -0.16 | 24.78 | 24.78 | 24.69 | 880001 |
| 1729809000 | 24.74 | 0.04 | 0.16 | 24.72 | 24.77 | 24.705 | 1228542 |
| 1729722600 | 24.7 | -0.05 | -0.20 | 24.7 | 24.72 | 24.68 | 3529556 |
| 1729636200 | 24.75 | -0.03 | -0.12 | 24.78 | 24.8 | 24.74 | 1595785 |
| 1729549800 | 24.78 | -0.11 | -0.44 | 24.84 | 24.8499 | 24.77 | 1055798 |
| 1729290600 | 24.89 | 0.03 | 0.12 | 24.9 | 24.91 | 24.8801 | 2493871 |
| 1729204200 | 24.86 | -0.09 | -0.36 | 24.88 | 24.88 | 24.85 | 837349 |
| 1729117800 | 24.95 | 0.03 | 0.12 | 24.95 | 24.97 | 24.93 | 1632428 |
| 1729031400 | 24.92 | 0.09 | 0.36 | 24.91 | 24.93 | 24.8901 | 1153112 |
| 1728945000 | 24.83 | -0.05 | -0.20 | 24.81 | 24.84 | 24.8 | 522139 |
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
