Hot Features
プレミアム
Schwab Municipal Bond ETF (SCMB)
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 | 0.21 | 0.820953870211 | 25.58 | 25.79 | 25.56 | 376753 | 25.65803578 | SP |
| 4 | -0.3 | -1.14986584898 | 26.09 | 26.3 | 25.53 | 293950 | 25.75749299 | SP |
| 12 | -26.21 | -50.4038461538 | 52 | 52.03 | 25.495 | 179489 | 25.91586537 | SP |
| 26 | -25.55 | -49.7662641215 | 51.34 | 52.74 | 25.495 | 116502 | 33.98488561 | SP |
| 52 | -26.74 | -50.9042451932 | 52.53 | 52.74 | 25.495 | 80890 | 38.82571056 | SP |
| 156 | -24.37 | -48.5845295056 | 50.16 | 52.855 | 25.495 | 57455 | 43.29550663 | SP |
| 260 | -24.37 | -48.5845295056 | 50.16 | 52.855 | 25.495 | 57455 | 43.29550663 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 25.705 | 0.02 | 0.10 | 25.68 | 25.72 | 25.67 | 510391 |
| 1735601400 | 25.68 | 0.1 | 0.39 | 25.65 | 25.68 | 25.6444 | 500808 |
| 1735342200 | 25.58 | -0.02 | -0.08 | 25.59 | 25.69 | 25.57 | 314442 |
| 1735255800 | 25.6 | -0.01 | -0.04 | 25.58 | 25.615 | 25.56 | 174934 |
| 1735077840 | 25.61 | 0.02 | 0.06 | 25.6 | 25.61 | 25.5401 | 133492 |
| 1734996600 | 25.595 | -0.01 | -0.02 | 25.6 | 25.63 | 25.58 | 205363 |
| 1734737400 | 25.6 | -0.02 | -0.08 | 25.57 | 25.62 | 25.53 | 1161934 |
| 1734651000 | 25.62 | -0.08 | -0.31 | 25.6099 | 25.6399 | 25.55 | 298609 |
| 1734564600 | 25.7 | -0.18 | -0.70 | 25.9 | 25.9 | 25.7 | 279554 |
| 1734478200 | 25.88 | -0.07 | -0.25 | 25.9199 | 25.93 | 25.8698 | 227217 |
| 1734391800 | 25.945 | 0.02 | 0.10 | 25.99 | 25.99 | 25.92 | 208988 |
| 1734132600 | 25.92 | -0.09 | -0.35 | 25.95 | 25.96 | 25.895 | 174907 |
| 1734046200 | 26.01 | -0.05 | -0.19 | 26.049 | 26.0589 | 25.95 | 112082 |
| 1733959800 | 26.06 | -0.06 | -0.21 | 26.17 | 26.17 | 26.06 | 152644 |
| 1733873400 | 26.115 | -0.05 | -0.17 | 26.1201 | 26.1391 | 26.11 | 121927 |
| 1733787000 | 26.16 | 0.02 | 0.08 | 26.13 | 26.3 | 26.1 | 382289 |
| 1733527800 | 26.14 | 0.02 | 0.08 | 26.15 | 26.16 | 26.125 | 117752 |
| 1733441400 | 26.12 | -0.04 | -0.15 | 26.09 | 26.12 | 26.0709 | 94464 |
| 1733355000 | 26.16 | 0.04 | 0.15 | 26.11 | 26.16 | 26.02 | 99704 |
| 1733268600 | 26.12 | 0.05 | 0.17 | 26.0907 | 26.12 | 26.0601 | 100736 |
| 1733182200 | 26.075 | -0.03 | -0.11 | 26.17 | 26.17 | 26.02 | 49558 |
| 1732917840 | 26.105 | 0.05 | 0.21 | 26.13 | 26.13 | 26.08 | 17384 |
| 1732750200 | 26.05 | 0.08 | 0.31 | 26.02 | 26.0799 | 26.02 | 65515 |
| 1732663800 | 25.97 | -0.02 | -0.08 | 26.01 | 26.01 | 25.9499 | 196079 |
| 1732577400 | 25.99 | 0.09 | 0.35 | 25.99 | 26 | 25.98 | 93266 |
| 1732318200 | 25.9 | 0.01 | 0.04 | 25.93 | 25.93 | 25.89 | 259335 |
| 1732231800 | 25.89 | -0.08 | -0.31 | 25.93 | 25.9399 | 25.88 | 131121 |
| 1732145400 | 25.97 | 0.03 | 0.12 | 25.93 | 25.97 | 25.88 | 123356 |
| 1732059000 | 25.94 | 0.01 | 0.04 | 25.955 | 26.02 | 25.93 | 162178 |
| 1731972600 | 25.93 | 0.03 | 0.12 | 25.91 | 25.93 | 25.8901 | 158005 |
| 1731713400 | 25.9 | 0.05 | 0.19 | 25.85 | 25.96 | 25.82 | 115003 |
| 1731627000 | 25.85 | 0.04 | 0.15 | 25.825 | 25.8999 | 25.82 | 81149 |
| 1731540600 | 25.81 | 0.01 | 0.06 | 25.87 | 25.87 | 25.8 | 41479 |
| 1731454200 | 25.795 | -0.07 | -0.25 | 25.85 | 25.85 | 25.775 | 26492 |
| 1731367800 | 25.86 | 0.01 | 0.04 | 25.8 | 25.9 | 25.8 | 76261 |
| 1731108600 | 25.85 | 0.18 | 0.70 | 25.77 | 25.875 | 25.77 | 164042 |
| 1731022200 | 25.67 | 0.17 | 0.67 | 25.6 | 25.68 | 25.59 | 145964 |
| 1730935800 | 25.5 | -0.35 | -1.35 | 25.505 | 25.56 | 25.495 | 298512 |
| 1730849400 | 25.85 | 0.04 | 0.15 | 25.79 | 25.87 | 25.79 | 62363 |
| 1730763000 | 25.81 | 0.12 | 0.47 | 25.78 | 25.83 | 25.77 | 118205 |
| 1730500200 | 25.69 | -0.09 | -0.35 | 25.76 | 25.7689 | 25.69 | 44266 |
| 1730413800 | 25.78 | 0 | 0.00 | 25.82 | 25.82 | 25.755 | 134146 |
| 1730327400 | 25.78 | -0.01 | -0.04 | 25.79 | 25.8125 | 25.755 | 63827 |
| 1730241000 | 25.79 | -0.02 | -0.08 | 25.75 | 25.79 | 25.72 | 241765 |
| 1730154600 | 25.81 | 0.01 | 0.04 | 25.81 | 25.8407 | 25.8 | 158057 |
| 1729895400 | 25.8 | 0.01 | 0.04 | 25.88 | 25.88 | 25.78 | 90135 |
| 1729809000 | 25.79 | 0.07 | 0.27 | 25.55 | 25.79 | 25.55 | 214626 |
| 1729722600 | 25.72 | -0.16 | -0.62 | 25.83 | 25.83 | 25.69 | 114589 |
| 1729636200 | 25.88 | -0.07 | -0.27 | 25.9174 | 26.03 | 25.86 | 149367 |
| 1729549800 | 25.95 | -0.1 | -0.38 | 26.05 | 26.05 | 25.94 | 296632 |
| 1729290600 | 26.05 | 0 | 0.00 | 26.09 | 26.09 | 26.05 | 165380 |
| 1729204200 | 26.05 | -0.02 | -0.08 | 26.07 | 26.07 | 26.03 | 152314 |
| 1729117800 | 26.07 | 0.03 | 0.12 | 26.06 | 26.08 | 26.03 | 267378 |
| 1729031400 | 26.04 | 0.09 | 0.35 | 25.99 | 26.04 | 25.99 | 60333 |
| 1728945000 | 25.95 | -0.11 | -0.42 | 26.04 | 26.04 | 25.91 | 47017 |
| 1728685800 | 26.06 | -25.87 | -49.82 | 26.15 | 26.15 | 25.9801 | 40283 |
| 1728599400 | 51.93 | -0.02 | -0.04 | 52 | 52.03 | 51.92 | 38313 |
| 1728513000 | 51.95 | -0.16 | -0.31 | 52.01 | 52.03 | 51.945 | 36119 |
| 1728426600 | 52.11 | -0.01 | -0.02 | 52.08 | 52.12 | 52.03 | 88927 |
| 1728340200 | 52.12 | -0.07 | -0.13 | 52.13 | 52.17 | 52.06 | 58261 |
| 1728081000 | 52.19 | -0.23 | -0.44 | 52.42 | 52.42 | 52.12 | 82173 |
| 1727994600 | 52.42 | -0.05 | -0.10 | 52.45 | 52.46 | 52.38 | 49470 |
| 1727908200 | 52.47 | -0.02 | -0.04 | 52.39 | 52.47 | 52.34 | 73488 |
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
