Hot Features
プレミアム
Performance Trust Short Term Bond ETF (STBF)
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 | -0.02 | -0.0789265982636 | 25.34 | 25.38 | 25.3 | 17216 | 25.32974169 | SP |
| 4 | -0.16 | -0.627943485086 | 25.48 | 25.49 | 25.2 | 39295 | 25.35911269 | SP |
| 12 | -0.09 | -0.354191263282 | 25.41 | 25.49 | 25.2 | 25297 | 25.36412196 | SP |
| 26 | -0.22 | -0.861393891934 | 25.54 | 25.57 | 25.2 | 20362 | 25.39746906 | SP |
| 52 | 0.15 | 0.595947556615 | 25.17 | 25.6 | 25.15 | 17509 | 25.41314061 | SP |
| 156 | 0.3 | 1.19904076739 | 25.02 | 25.6 | 24.91 | 10887 | 25.35683276 | SP |
| 260 | 0.3 | 1.19904076739 | 25.02 | 25.6 | 24.91 | 10887 | 25.35683276 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612200 | 25.32 | 0.02 | 0.08 | 25.3 | 25.32 | 25.3 | 56382 |
| 1780525800 | 25.3 | -0.04 | -0.14 | 25.335 | 25.335 | 25.3 | 15269 |
| 1780439400 | 25.335 | -0.01 | -0.02 | 25.36 | 25.36 | 25.335 | 7762 |
| 1780353000 | 25.34 | -0.01 | -0.02 | 25.38 | 25.38 | 25.33 | 15512 |
| 1780093800 | 25.345 | 0.02 | 0.06 | 25.33 | 25.35 | 25.32 | 16127 |
| 1780007400 | 25.33 | 0.01 | 0.04 | 25.34 | 25.34 | 25.31 | 31410 |
| 1779921000 | 25.32 | 0.01 | 0.04 | 25.31 | 25.34 | 25.29 | 77259 |
| 1779834600 | 25.31 | 0.06 | 0.26 | 25.32 | 25.32 | 25.27 | 24532 |
| 1779489000 | 25.245 | -0.02 | -0.06 | 25.26 | 25.27 | 25.2407 | 1891 |
| 1779402600 | 25.26 | 0.01 | 0.04 | 25.25 | 25.2692 | 25.23 | 33764 |
| 1779316200 | 25.25 | 0.05 | 0.20 | 25.2 | 25.25 | 25.2 | 12001 |
| 1779229800 | 25.2 | -0.06 | -0.24 | 25.25 | 25.25 | 25.2 | 38215 |
| 1779143400 | 25.26 | 0.01 | 0.02 | 25.28 | 25.28 | 25.25 | 88631 |
| 1778884200 | 25.255 | -0.18 | -0.69 | 25.302 | 25.302 | 25.25 | 18054 |
| 1778797800 | 25.43 | 0.02 | 0.08 | 25.45 | 25.45 | 25.42 | 189519 |
| 1778711400 | 25.41 | -0.02 | -0.10 | 25.44 | 25.44 | 25.41 | 19621 |
| 1778625000 | 25.4342 | -0.04 | -0.16 | 25.45 | 25.45 | 25.4 | 63809 |
| 1778538600 | 25.475 | 0.02 | 0.08 | 25.49 | 25.49 | 25.46 | 40237 |
| 1778279400 | 25.455 | 0.01 | 0.06 | 25.49 | 25.49 | 25.44 | 13225 |
| 1778193000 | 25.44 | -0.01 | -0.04 | 25.48 | 25.48 | 25.43 | 39758 |
| 1778106600 | 25.45 | 0.04 | 0.16 | 25.41 | 25.46 | 25.4 | 48337 |
| 1778020200 | 25.41 | 0.01 | 0.04 | 25.405 | 25.4199 | 25.39 | 41673 |
| 1777933800 | 25.4001 | -0 | -0.02 | 25.44 | 25.44 | 25.4 | 23364 |
| 1777674600 | 25.405 | 0.03 | 0.10 | 25.38 | 25.41 | 25.38 | 6441 |
| 1777588200 | 25.38 | -0.01 | -0.04 | 25.39 | 25.39 | 25.37 | 8127 |
| 1777501800 | 25.39 | -0.01 | -0.04 | 25.4 | 25.42 | 25.38 | 12390 |
| 1777415400 | 25.4 | -0.05 | -0.20 | 25.45 | 25.45 | 25.4 | 27697 |
| 1777329000 | 25.45 | 0.05 | 0.22 | 25.4 | 25.45 | 25.4 | 10871 |
| 1777069800 | 25.395 | 0.01 | 0.04 | 25.385 | 25.4 | 25.3803 | 18021 |
| 1776983400 | 25.385 | -0.02 | -0.06 | 25.4 | 25.41 | 25.3819 | 10512 |
| 1776897000 | 25.4 | 0.01 | 0.06 | 25.385 | 25.41 | 25.385 | 21099 |
| 1776810600 | 25.385 | -0.02 | -0.06 | 25.41 | 25.41 | 25.38 | 20497 |
| 1776724200 | 25.4 | 0 | 0.00 | 25.41 | 25.41 | 25.38 | 17505 |
| 1776465000 | 25.4 | 0.05 | 0.22 | 25.34 | 25.4099 | 25.34 | 75013 |
| 1776378600 | 25.345 | -0.1 | -0.37 | 25.35 | 25.36 | 25.33 | 96419 |
| 1776292200 | 25.44 | 0.02 | 0.06 | 25.38 | 25.44 | 25.38 | 27279 |
| 1776205800 | 25.425 | 0 | 0.02 | 25.42 | 25.425 | 25.35 | 14606 |
| 1776119400 | 25.42 | 0.04 | 0.14 | 25.385 | 25.42 | 25.37 | 8147 |
| 1775860200 | 25.385 | -0.01 | -0.02 | 25.39 | 25.395 | 25.385 | 561 |
| 1775773800 | 25.39 | 0 | 0.02 | 25.385 | 25.4 | 25.38 | 4568 |
| 1775687400 | 25.385 | 0.04 | 0.16 | 25.39 | 25.39 | 25.37 | 11102 |
| 1775601000 | 25.345 | -0.05 | -0.18 | 25.39 | 25.39 | 25.34 | 9858 |
| 1775514600 | 25.39 | 0.04 | 0.14 | 25.41 | 25.41 | 25.37 | 3827 |
| 1775169000 | 25.355 | -0.01 | -0.02 | 25.36 | 25.36 | 25.3317 | 3169 |
| 1775082600 | 25.36 | 0.04 | 0.16 | 25.34 | 25.37 | 25.32 | 18878 |
| 1774996200 | 25.32 | 0.01 | 0.04 | 25.32 | 25.32 | 25.2901 | 26877 |
| 1774909800 | 25.31 | 0.08 | 0.34 | 25.225 | 25.31 | 25.225 | 4901 |
| 1774650600 | 25.225 | -0.05 | -0.20 | 25.27 | 25.275 | 25.21 | 7325 |
| 1774564200 | 25.275 | -0.04 | -0.14 | 25.31 | 25.31 | 25.275 | 4088 |
| 1774477800 | 25.31 | 0.04 | 0.18 | 25.27 | 25.31 | 25.25 | 16724 |
| 1774391400 | 25.2651 | -0 | -0.00 | 25.28 | 25.28 | 25.26 | 9974 |
| 1774305000 | 25.2652 | 0.07 | 0.26 | 25.2 | 25.27 | 25.2 | 6061 |
| 1774045800 | 25.2 | -0.08 | -0.32 | 25.27 | 25.3 | 25.2 | 27361 |
| 1773959400 | 25.28 | -0.04 | -0.14 | 25.315 | 25.315 | 25.28 | 1973 |
| 1773873000 | 25.315 | -0.02 | -0.06 | 25.35 | 25.35 | 25.31 | 23416 |
| 1773786600 | 25.33 | 0.03 | 0.12 | 25.3 | 25.33 | 25.2909 | 27221 |
| 1773700200 | 25.3 | -0.05 | -0.18 | 25.2609 | 25.31 | 25.2609 | 10518 |
| 1773441000 | 25.345 | -0.03 | -0.10 | 25.37 | 25.37 | 25.345 | 6676 |
| 1773354600 | 25.37 | -0.04 | -0.16 | 25.41 | 25.41 | 25.36 | 7540 |
| 1773268200 | 25.41 | -0.02 | -0.08 | 25.45 | 25.45 | 25.405 | 6938 |
| 1773181800 | 25.43 | -0.05 | -0.18 | 25.44 | 25.44 | 25.43 | 6407 |
| 1773095400 | 25.475 | 0.01 | 0.04 | 25.49 | 25.49 | 25.4555 | 10692 |
| 1772839800 | 25.465 | 0 | 0.02 | 25.44 | 25.47 | 25.44 | 9346 |
| 1772753400 | 25.46 | -0.04 | -0.15 | 25.47 | 25.48 | 25.46 | 11657 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
