Hot Features
プレミアム
Schwab US Aggregate Bond (SCHZ)
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 | -0.53 | -2.30134607034 | 23.03 | 23.03 | 22.5 | 1891323 | 22.88575336 | SP |
| 4 | -0.45 | -1.96078431373 | 22.95 | 23.3136 | 22.5 | 1480399 | 23.08104362 | SP |
| 12 | -25.07 | -52.7012823208 | 47.57 | 47.6487 | 22.5 | 1174360 | 24.97991363 | SP |
| 26 | -23.29 | -50.8626337628 | 45.79 | 48.2999 | 22.5 | 839337 | 32.58094122 | SP |
| 52 | -23.97 | -51.5816655907 | 46.47 | 48.2999 | 22.5 | 786227 | 38.65465579 | SP |
| 156 | -31.55 | -58.3718778908 | 54.05 | 54.105 | 22.5 | 903525 | 44.96542132 | SP |
| 260 | -30.81 | -57.7940348903 | 53.31 | 59.5 | 22.5 | 865698 | 48.70664438 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.73 | -0.01 | -0.04 | 22.74 | 22.79 | 22.71 | 1713499 |
| 1734651000 | 22.74 | -0.07 | -0.31 | 22.75 | 22.8 | 22.7 | 1910514 |
| 1734564600 | 22.81 | -0.18 | -0.78 | 22.97 | 23.01 | 22.8 | 2597331 |
| 1734478200 | 22.99 | 0.01 | 0.04 | 22.99 | 23.01 | 22.96 | 2651092 |
| 1734391800 | 22.98 | 0.02 | 0.09 | 23 | 23 | 22.95 | 1412907 |
| 1734132600 | 22.96 | -0.09 | -0.39 | 23.03 | 23.03 | 22.95 | 884770 |
| 1734046200 | 23.05 | -0.1 | -0.43 | 23.1 | 23.12 | 23.04 | 1576766 |
| 1733959800 | 23.15 | -0.06 | -0.26 | 23.23 | 23.2586 | 23.14 | 1268544 |
| 1733873400 | 23.21 | -0.02 | -0.09 | 23.2 | 23.2199 | 23.17 | 1173216 |
| 1733787000 | 23.23 | -0.05 | -0.21 | 23.26 | 23.2799 | 23.22 | 1258838 |
| 1733527800 | 23.28 | 0.04 | 0.17 | 23.3 | 23.3136 | 23.2452 | 1420902 |
| 1733441400 | 23.24 | 0.01 | 0.04 | 23.2 | 23.24 | 23.18 | 1581804 |
| 1733355000 | 23.23 | 0.09 | 0.39 | 23.12 | 23.235 | 23.095 | 1027721 |
| 1733268600 | 23.14 | -0.07 | -0.30 | 23.24 | 23.2502 | 23.1328 | 1552717 |
| 1733182200 | 23.21 | -0.06 | -0.26 | 23.21 | 23.2579 | 23.0901 | 1901134 |
| 1732917840 | 23.27 | 0.1 | 0.43 | 23.25 | 23.27 | 23.23 | 2162708 |
| 1732750200 | 23.17 | 0.06 | 0.26 | 23.16 | 23.2 | 23.135 | 706246 |
| 1732663800 | 23.11 | -0.04 | -0.17 | 23.13 | 23.15 | 23.05 | 1160571 |
| 1732577400 | 23.15 | 0.22 | 0.96 | 23.12 | 23.15 | 23.0801 | 1019860 |
| 1732318200 | 22.93 | 0.01 | 0.04 | 22.95 | 22.965 | 22.92 | 859937 |
| 1732231800 | 22.92 | -0.01 | -0.04 | 22.93 | 22.985 | 22.91 | 1106617 |
| 1732145400 | 22.93 | -0.04 | -0.17 | 22.94 | 22.97 | 22.8901 | 1098593 |
| 1732059000 | 22.97 | 0.04 | 0.17 | 22.99 | 23 | 22.95 | 1290448 |
| 1731972600 | 22.93 | 0.04 | 0.17 | 22.89 | 22.94 | 22.838 | 1313773 |
| 1731713400 | 22.89 | -0.01 | -0.04 | 22.87 | 22.95 | 22.805 | 976947 |
| 1731627000 | 22.9 | -0.01 | -0.02 | 22.95 | 22.98 | 22.875 | 1255152 |
| 1731540600 | 22.905 | -0.01 | -0.02 | 23.02 | 23.05 | 22.88 | 1301098 |
| 1731454200 | 22.91 | -0.13 | -0.56 | 22.98 | 23.0155 | 22.8914 | 1285882 |
| 1731367800 | 23.04 | -0.04 | -0.17 | 23.06 | 23.09 | 23.02 | 1197370 |
| 1731108600 | 23.08 | 0.02 | 0.09 | 23.1 | 23.15 | 23.055 | 3368524 |
| 1731022200 | 23.06 | 0.17 | 0.74 | 22.96 | 23.075 | 22.93 | 1278316 |
| 1730935800 | 22.89 | -0.18 | -0.78 | 22.84 | 22.93 | 22.8212 | 1703670 |
| 1730849400 | 23.07 | 0.05 | 0.22 | 23 | 23.07 | 22.9401 | 1009545 |
| 1730763000 | 23.02 | 0.1 | 0.44 | 23.03 | 23.06 | 22.97 | 1767315 |
| 1730500200 | 22.92 | -0.17 | -0.74 | 23.05 | 23.08 | 22.905 | 1763446 |
| 1730413800 | 23.09 | 0 | 0.00 | 23.07 | 23.12 | 23.02 | 1811266 |
| 1730327400 | 23.09 | -0.03 | -0.13 | 23.16 | 23.2066 | 23.08 | 849119 |
| 1730241000 | 23.12 | 0.02 | 0.09 | 23.02 | 23.12 | 23.01 | 1387575 |
| 1730154600 | 23.1 | -0.04 | -0.17 | 23.15 | 23.15 | 23.055 | 1045715 |
| 1729895400 | 23.14 | -0.03 | -0.13 | 23.22 | 23.22 | 23.11 | 939359 |
| 1729809000 | 23.17 | 0.03 | 0.13 | 23.15 | 23.215 | 23.13 | 773620 |
| 1729722600 | 23.14 | -0.05 | -0.22 | 23.11 | 23.16 | 23.1 | 700670 |
| 1729636200 | 23.19 | 0 | 0.00 | 23.24 | 23.24 | 23.1601 | 714617 |
| 1729549800 | 23.19 | -0.16 | -0.69 | 23.27 | 23.27 | 23.18 | 1095106 |
| 1729290600 | 23.35 | 0.01 | 0.04 | 23.36 | 23.3891 | 23.345 | 602179 |
| 1729204200 | 23.34 | -0.1 | -0.43 | 23.37 | 23.405 | 23.32 | 752347 |
| 1729117800 | 23.44 | 0.02 | 0.09 | 23.45 | 23.4899 | 23.4201 | 606033 |
| 1729031400 | 23.42 | 0.09 | 0.39 | 23.42 | 23.4399 | 23.3801 | 1441398 |
| 1728945000 | 23.33 | -0.03 | -0.13 | 23.27 | 23.355 | 23.2601 | 638089 |
| 1728685800 | 23.36 | -23.32 | -49.96 | 23.36 | 23.3788 | 23.27 | 584660 |
| 1728599400 | 46.68 | -0.03 | -0.06 | 46.66 | 46.82 | 46.565 | 413979 |
| 1728513000 | 46.71 | -0.11 | -0.23 | 46.82 | 46.9062 | 46.6689 | 348252 |
| 1728426600 | 46.82 | 0.06 | 0.13 | 46.7 | 46.82 | 46.68 | 429206 |
| 1728340200 | 46.76 | -0.12 | -0.26 | 46.77 | 46.82 | 46.692 | 1415053 |
| 1728081000 | 46.88 | -0.34 | -0.72 | 46.92 | 47.1334 | 46.865 | 335813 |
| 1727994600 | 47.22 | -0.21 | -0.44 | 47.42 | 47.42 | 47.21 | 396741 |
| 1727908200 | 47.43 | -0.1 | -0.21 | 47.33 | 47.43 | 47.2601 | 669576 |
| 1727821800 | 47.53 | 0.01 | 0.02 | 47.51 | 47.6019 | 47.435 | 457948 |
| 1727735400 | 47.52 | -0.1 | -0.21 | 47.58 | 47.62 | 47.46 | 731602 |
| 1727476200 | 47.62 | 0.13 | 0.27 | 47.57 | 47.6487 | 47.54 | 303050 |
| 1727389800 | 47.49 | -0.02 | -0.04 | 47.52 | 47.625 | 47.3999 | 529135 |
| 1727303400 | 47.51 | -0.16 | -0.34 | 47.58 | 47.6 | 47.48 | 394244 |
| 1727217000 | 47.67 | 0.07 | 0.15 | 47.52 | 47.6788 | 47.4801 | 386048 |
| 1727130600 | 47.6 | -0.05 | -0.10 | 47.55 | 47.665 | 47.471 | 478823 |
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
