Hot Features
プレミアム
WisdomTree Yield Enhanced US ShortTerm Aggregate Bond Fund (SHAG)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0348 | 0.0722063607994 | 48.1952 | 48.2446 | 48.11 | 1378 | 48.18916826 | SP |
| 4 | 0.51 | 1.06873428332 | 47.72 | 48.2446 | 47.72 | 2310 | 47.98780457 | SP |
| 12 | 1.32 | 2.81389895545 | 46.91 | 48.2446 | 46.91 | 3086 | 47.77965594 | SP |
| 26 | 1.18 | 2.50797024442 | 47.05 | 48.2446 | 46.56 | 3273 | 47.30016392 | SP |
| 52 | 1.945 | 4.20222534298 | 46.285 | 48.2446 | 45.9862 | 10635 | 47.17459648 | SP |
| 156 | -2.81 | -5.50548589342 | 51.04 | 51.1 | 45.79 | 15254 | 47.92028567 | SP |
| 260 | -2.0975 | -4.16770155482 | 50.3275 | 51.93 | 45.79 | 17650 | 49.46922661 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727130600 | 48.2098 | 0 | 0.01 | 48.2 | 48.2098 | 48.15 | 705 |
| 1726871400 | 48.2052 | 0.04 | 0.08 | 48.15 | 48.23 | 48.12 | 2166 |
| 1726785000 | 48.1652 | 0.01 | 0.02 | 48.15 | 48.166 | 48.15 | 786 |
| 1726698600 | 48.1551 | -0.03 | -0.07 | 48.19 | 48.2 | 48.11 | 949 |
| 1726612200 | 48.19 | -0.01 | -0.01 | 48.1952 | 48.2 | 48.16 | 2284 |
| 1726525800 | 48.1952 | 0.04 | 0.07 | 48.2 | 48.2046 | 48.17 | 614 |
| 1726266600 | 48.1601 | 0.07 | 0.16 | 48.17 | 48.17 | 48.1444 | 910 |
| 1726180200 | 48.0852 | -0.02 | -0.03 | 48.1 | 48.1 | 48.0852 | 75 |
| 1726093800 | 48.1002 | 0.02 | 0.04 | 48.0801 | 48.13 | 48.0801 | 902 |
| 1726007400 | 48.0801 | 0.01 | 0.01 | 48.0747 | 48.1 | 48.0551 | 8036 |
| 1725921000 | 48.0747 | 0.07 | 0.16 | 48 | 48.085 | 48 | 4778 |
| 1725661800 | 48 | 0.06 | 0.14 | 47.99 | 48.07 | 47.94 | 5623 |
| 1725575400 | 47.9352 | 0.04 | 0.09 | 47.985 | 47.985 | 47.89 | 1107 |
| 1725489000 | 47.8941 | 0.1 | 0.22 | 47.84 | 47.9 | 47.84 | 2877 |
| 1725402600 | 47.7902 | 0.04 | 0.07 | 47.805 | 47.81 | 47.761 | 1825 |
| 1725057000 | 47.7551 | -0.01 | -0.01 | 47.76 | 47.778 | 47.73 | 2874 |
| 1724970600 | 47.7601 | -0.02 | -0.04 | 47.79 | 47.79 | 47.73 | 4332 |
| 1724884200 | 47.78 | 0.01 | 0.02 | 47.79 | 47.81 | 47.78 | 154 |
| 1724797800 | 47.7702 | -0.21 | -0.43 | 47.72 | 47.7702 | 47.72 | 2896 |
| 1724711400 | 47.977 | 0.06 | 0.12 | 47.98 | 48.05 | 47.92 | 13848 |
| 1724452200 | 47.9201 | 0.04 | 0.08 | 47.8796 | 47.9201 | 47.8796 | 39815 |
| 1724365800 | 47.8796 | -0.05 | -0.11 | 47.93 | 47.93 | 47.8541 | 6603 |
| 1724279400 | 47.93 | 0.12 | 0.26 | 47.8053 | 47.94 | 47.8053 | 9220 |
| 1724193000 | 47.8053 | 0.04 | 0.07 | 47.78 | 47.82 | 47.78 | 1071 |
| 1724106600 | 47.7699 | 0.02 | 0.04 | 47.75 | 47.7699 | 47.75 | 204 |
| 1723847400 | 47.75 | 0.05 | 0.11 | 47.6999 | 47.75 | 47.6999 | 1656 |
| 1723761000 | 47.6999 | -0.12 | -0.24 | 47.8152 | 47.8152 | 47.69 | 8400 |
| 1723674600 | 47.8152 | 0.04 | 0.07 | 47.77 | 47.86 | 47.77 | 750 |
| 1723588200 | 47.78 | 0.1 | 0.20 | 47.79 | 47.79 | 47.78 | 654 |
| 1723501800 | 47.6843 | 0.03 | 0.06 | 47.66 | 47.69 | 47.66 | 1081 |
| 1723242600 | 47.655 | 0.01 | 0.02 | 47.66 | 47.6774 | 47.64 | 1305 |
| 1723156200 | 47.6456 | -0.01 | -0.02 | 47.62 | 47.65 | 47.62 | 2098 |
| 1723069800 | 47.655 | -0.06 | -0.12 | 47.69 | 47.69 | 47.6502 | 1474 |
| 1722983400 | 47.71 | -0.05 | -0.10 | 47.76 | 47.76 | 47.69 | 4826 |
| 1722897000 | 47.76 | -0.04 | -0.09 | 47.8031 | 47.83 | 47.76 | 1799 |
| 1722637800 | 47.8031 | 0.25 | 0.53 | 47.68 | 47.82 | 47.55 | 3804 |
| 1722551400 | 47.55 | 0.12 | 0.25 | 47.48 | 47.55 | 47.48 | 944 |
| 1722465000 | 47.4292 | 0.1 | 0.22 | 47.37 | 47.4292 | 47.35 | 465 |
| 1722378600 | 47.327 | 0.02 | 0.04 | 47.34 | 47.34 | 47.29 | 6001 |
| 1722292200 | 47.309 | 0.03 | 0.06 | 47.34 | 47.34 | 47.3 | 1025 |
| 1722033000 | 47.2791 | -0.1 | -0.21 | 47.19 | 47.29 | 47.19 | 1500 |
| 1721946600 | 47.38 | -0.01 | -0.02 | 47.3899 | 47.4343 | 47.38 | 1992 |
| 1721860200 | 47.3899 | 0.02 | 0.03 | 47.3749 | 47.43 | 47.3749 | 538 |
| 1721773800 | 47.3749 | 0.02 | 0.05 | 47.3501 | 47.385 | 47.3501 | 1037 |
| 1721687400 | 47.3501 | 0 | 0.00 | 47.38 | 47.38 | 47.32 | 3459 |
| 1721428200 | 47.3499 | -0.07 | -0.15 | 47.51 | 47.51 | 47.3499 | 418 |
| 1721341800 | 47.4196 | 0 | 0.01 | 47.42 | 47.42 | 47.4175 | 796 |
| 1721255400 | 47.4149 | -0.01 | -0.01 | 47.39 | 47.415 | 47.38 | 5013 |
| 1721169000 | 47.42 | 0.02 | 0.05 | 47.39 | 47.42 | 47.37 | 1282 |
| 1721082600 | 47.395 | 0.02 | 0.05 | 47.3702 | 47.395 | 47.3702 | 437 |
| 1720823400 | 47.3702 | 0.05 | 0.11 | 47.3198 | 47.3702 | 47.3198 | 470 |
| 1720737000 | 47.3198 | 0.13 | 0.26 | 47.3 | 47.33 | 47.3 | 2941 |
| 1720650600 | 47.1948 | 0.03 | 0.06 | 47.165 | 47.198 | 47.165 | 800 |
| 1720564200 | 47.165 | -0.02 | -0.04 | 47.185 | 47.185 | 47.165 | 155 |
| 1720477800 | 47.185 | 0.03 | 0.05 | 47.1599 | 47.2 | 47.1599 | 4490 |
| 1720218600 | 47.1599 | 0.1 | 0.22 | 47.14 | 47.17 | 47.14 | 2887 |
| 1720040640 | 47.055 | 0.09 | 0.19 | 46.99 | 47.055 | 46.99 | 1070 |
| 1719959400 | 46.965 | 0.06 | 0.12 | 46.91 | 46.9762 | 46.91 | 916 |
| 1719873000 | 46.91 | -0.08 | -0.17 | 46.92 | 46.935 | 46.88 | 3327 |
| 1719613800 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 0 |
| 1719527400 | 46.99 | 0.05 | 0.10 | 47.02 | 47.02 | 46.96 | 1844 |
| 1719441000 | 46.9448 | -0.06 | -0.12 | 46.97 | 46.97 | 46.92 | 3144 |
| 1719354600 | 47 | -0.18 | -0.38 | 47 | 47.0299 | 46.97 | 4376 |
| 1719268200 | 47.18 | 0.02 | 0.05 | 47.1571 | 47.21 | 47.1571 | 1258 |
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
