SPDR Blackstone Senior Loan ETF (SRLN)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -0.715648854962 | 41.92 | 41.975 | 41.597 | 3799143 | 41.8282618 | SP |
4 | -0.04 | -0.096015362458 | 41.66 | 41.975 | 41.597 | 3966619 | 41.84060817 | SP |
12 | 0.25 | 0.604302634759 | 41.37 | 41.975 | 41.36 | 3405763 | 41.71218394 | SP |
26 | -0.29 | -0.691958959675 | 41.91 | 42.09 | 40.71 | 3804140 | 41.66874642 | SP |
52 | 0.03 | 0.0721327242125 | 41.59 | 42.13 | 40.71 | 3135684 | 41.73763266 | SP |
156 | -4.24 | -9.24552987353 | 45.86 | 46.02 | 40.42 | 3179966 | 42.55088098 | SP |
260 | -4.24 | -9.24552987353 | 45.86 | 46.85 | 36.01 | 2320673 | 43.03343888 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730763000 | 41.62 | -0.01 | -0.02 | 41.61 | 41.64 | 41.61 | 1541057 |
1730500200 | 41.63 | -0.21 | -0.50 | 41.6 | 41.64 | 41.597 | 2865017 |
1730413800 | 41.84 | -0.1 | -0.24 | 41.9 | 41.91 | 41.83 | 7086389 |
1730327400 | 41.94 | 0.01 | 0.02 | 41.96 | 41.975 | 41.93 | 4241790 |
1730241000 | 41.93 | 0.01 | 0.02 | 41.92 | 41.94 | 41.875 | 3261462 |
1730154600 | 41.92 | -0.01 | -0.02 | 41.95 | 41.97 | 41.92 | 3318391 |
1729895400 | 41.93 | 0.03 | 0.07 | 41.94 | 41.945 | 41.91 | 4684374 |
1729809000 | 41.9 | 0.01 | 0.02 | 41.93 | 41.93 | 41.88 | 2261759 |
1729722600 | 41.89 | -0.05 | -0.12 | 41.96 | 41.96 | 41.8732 | 4549926 |
1729636200 | 41.94 | 0 | 0.00 | 41.96 | 41.96 | 41.911 | 2458491 |
1729549800 | 41.94 | 0.03 | 0.07 | 41.94 | 41.945 | 41.92 | 2739651 |
1729290600 | 41.91 | 0.02 | 0.05 | 41.91 | 41.93 | 41.905 | 5819565 |
1729204200 | 41.89 | 0.05 | 0.12 | 41.88 | 41.9 | 41.86 | 3373315 |
1729117800 | 41.84 | -0.03 | -0.07 | 41.89 | 41.89 | 41.84 | 3120685 |
1729031400 | 41.87 | 0.01 | 0.02 | 41.86 | 41.87 | 41.83 | 4984211 |
1728945000 | 41.86 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 901597 |
1728685800 | 41.82 | 0.08 | 0.19 | 41.78 | 41.82 | 41.76 | 6267239 |
1728599400 | 41.74 | -0.01 | -0.02 | 41.8 | 41.8 | 41.74 | 2928441 |
1728513000 | 41.75 | 0.09 | 0.22 | 41.68 | 41.75 | 41.66 | 7810672 |
1728426600 | 41.66 | 0.02 | 0.05 | 41.66 | 41.72 | 41.62 | 5118343 |
1728340200 | 41.64 | -0.03 | -0.07 | 41.65 | 41.68 | 41.61 | 4477591 |
1728081000 | 41.67 | 0.11 | 0.26 | 41.66 | 41.67 | 41.61 | 4267911 |
1727994600 | 41.56 | 0.02 | 0.05 | 41.6 | 41.6 | 41.53 | 2455648 |
1727908200 | 41.54 | 0.04 | 0.10 | 41.52 | 41.54 | 41.49 | 2257754 |
1727821800 | 41.5 | -0.26 | -0.62 | 41.49 | 41.52 | 41.46 | 3451221 |
1727735400 | 41.76 | 0.01 | 0.02 | 41.75 | 41.79 | 41.74 | 2433194 |
1727476200 | 41.75 | 0.01 | 0.02 | 41.76 | 41.76 | 41.73 | 2880469 |
1727389800 | 41.74 | 0.03 | 0.07 | 41.78 | 41.78 | 41.73 | 4032829 |
1727303400 | 41.71 | -0.02 | -0.05 | 41.74 | 41.74 | 41.7 | 2184993 |
1727217000 | 41.73 | -0.05 | -0.12 | 41.8 | 41.8 | 41.71 | 3589332 |
1727130600 | 41.78 | 0.03 | 0.07 | 41.77 | 41.78 | 41.75 | 2218458 |
1726871400 | 41.75 | 0.01 | 0.02 | 41.75 | 41.77 | 41.74 | 5279539 |
1726785000 | 41.74 | 0.04 | 0.10 | 41.78 | 41.79 | 41.73 | 2842184 |
1726698600 | 41.7 | -0.01 | -0.02 | 41.7 | 41.73 | 41.66 | 2696578 |
1726612200 | 41.71 | 0.02 | 0.05 | 41.71 | 41.72 | 41.69 | 2241347 |
1726525800 | 41.69 | 0.04 | 0.10 | 41.65 | 41.7 | 41.635 | 2672160 |
1726266600 | 41.65 | 0.03 | 0.07 | 41.65 | 41.66 | 41.62 | 2400049 |
1726180200 | 41.62 | 0.02 | 0.05 | 41.62 | 41.62 | 41.58 | 1971414 |
1726093800 | 41.6 | 0.03 | 0.07 | 41.57 | 41.6 | 41.54 | 3681282 |
1726007400 | 41.57 | -0.01 | -0.02 | 41.63 | 41.6367 | 41.55 | 3977595 |
1725921000 | 41.58 | 0.07 | 0.17 | 41.55 | 41.58 | 41.53 | 5532827 |
1725661800 | 41.51 | -0.02 | -0.05 | 41.58 | 41.58 | 41.5 | 5259069 |
1725575400 | 41.53 | 0.05 | 0.12 | 41.5 | 41.53 | 41.48 | 3519823 |
1725489000 | 41.48 | 0.01 | 0.02 | 41.44 | 41.49 | 41.44 | 4023503 |
1725402600 | 41.47 | -0.38 | -0.91 | 41.58 | 41.68 | 41.46 | 3708745 |
1725057000 | 41.85 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 1157028 |
1724970600 | 41.81 | 0.04 | 0.10 | 41.8 | 41.83 | 41.77 | 2209715 |
1724884200 | 41.77 | 0.01 | 0.02 | 41.81 | 41.84 | 41.75 | 2143417 |
1724797800 | 41.76 | 0 | 0.00 | 41.79 | 41.8 | 41.76 | 3283933 |
1724711400 | 41.76 | 0.04 | 0.10 | 41.72 | 41.76 | 41.705 | 1407414 |
1724452200 | 41.72 | 0.1 | 0.24 | 41.65 | 41.73 | 41.65 | 3479162 |
1724365800 | 41.62 | -0.04 | -0.10 | 41.66 | 41.6825 | 41.62 | 2448664 |
1724279400 | 41.66 | 0.04 | 0.10 | 41.64 | 41.69 | 41.629 | 2638094 |
1724193000 | 41.62 | 0.03 | 0.07 | 41.59 | 41.64 | 41.59 | 3418968 |
1724106600 | 41.59 | 0.06 | 0.14 | 41.56 | 41.62 | 41.525 | 3347999 |
1723847400 | 41.53 | 0.06 | 0.14 | 41.52 | 41.565 | 41.46 | 3898004 |
1723761000 | 41.47 | 0.05 | 0.12 | 41.5 | 41.51 | 41.45 | 3771177 |
1723674600 | 41.42 | 0.05 | 0.12 | 41.39 | 41.45 | 41.38 | 2138327 |
1723588200 | 41.37 | 0.01 | 0.02 | 41.37 | 41.39 | 41.36 | 2210200 |
1723501800 | 41.36 | 0.04 | 0.10 | 41.4 | 41.4 | 41.31 | 4455566 |
1723242600 | 41.32 | -0.03 | -0.07 | 41.39 | 41.4 | 41.31 | 4033430 |
1723156200 | 41.35 | 0.17 | 0.41 | 41.27 | 41.38 | 41.219 | 4779820 |
1723069800 | 41.18 | 0.03 | 0.07 | 41.17 | 41.36 | 41.14 | 8550682 |
1722983400 | 41.15 | 0.22 | 0.54 | 40.97 | 41.22 | 40.97 | 8126356 |
1722897000 | 40.93 | -0.31 | -0.75 | 40.75 | 41.04 | 40.71 | 21889340 |
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