Tbg Dividend Focus ETF (TBG)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0982 | 0.308610936518 | 31.82 | 32.19 | 31.75 | 20167 | 32.03420247 | SP |
4 | 0.6882 | 2.20365033622 | 31.23 | 32.19 | 30.53 | 17458 | 31.57173108 | SP |
12 | 2.9982 | 10.367219917 | 28.92 | 32.19 | 28.5823 | 12091 | 30.71207034 | SP |
26 | 2.7882 | 9.57157569516 | 29.13 | 32.19 | 27.91 | 10547 | 29.80725938 | SP |
52 | 7.0082 | 28.1340826977 | 24.91 | 32.19 | 24.5827 | 13298 | 28.01035387 | SP |
156 | 7.0082 | 28.1340826977 | 24.91 | 32.19 | 24.5827 | 13298 | 28.01035387 | SP |
260 | 7.0082 | 28.1340826977 | 24.91 | 32.19 | 24.5827 | 13298 | 28.01035387 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727389800 | 31.9182 | -0.09 | -0.29 | 32 | 32 | 31.8881 | 5808 |
1727303400 | 32.009999 | -0.15 | -0.47 | 32.18 | 32.18 | 31.83 | 31017 |
1727217000 | 32.159999 | -0.03 | -0.09 | 32.1 | 32.189999 | 32.08 | 13391 |
1727130600 | 32.189999 | 0.27 | 0.85 | 32.03 | 32.189999 | 32 | 20569 |
1726871400 | 31.9189 | -0.01 | -0.03 | 31.82 | 31.95 | 31.75 | 30049 |
1726785000 | 31.93 | 0.24 | 0.76 | 32.03 | 32.03 | 31.81 | 16630 |
1726698600 | 31.6907 | -0 | -0.01 | 31.73 | 31.84 | 31.67 | 28883 |
1726612200 | 31.695 | -0.12 | -0.36 | 31.84 | 31.85 | 31.65 | 14041 |
1726525800 | 31.81 | 0.14 | 0.44 | 31.69 | 31.82 | 31.646 | 14623 |
1726266600 | 31.67 | 0.28 | 0.89 | 31.36 | 31.67 | 31.36 | 20700 |
1726180200 | 31.39 | 0.35 | 1.12 | 31.1 | 31.39 | 31.04 | 17939 |
1726093800 | 31.0436 | 0.02 | 0.06 | 31 | 31.0436 | 30.53 | 15429 |
1726007400 | 31.025 | -0.12 | -0.37 | 31.09 | 31.09 | 30.83 | 14954 |
1725921000 | 31.14 | 0.44 | 1.42 | 30.81 | 31.14 | 30.7701 | 10153 |
1725661800 | 30.7034 | -0.26 | -0.84 | 31 | 31.05 | 30.68 | 12017 |
1725575400 | 30.965 | -0.11 | -0.36 | 31.12 | 31.12 | 30.9 | 21218 |
1725489000 | 31.0782 | -0.08 | -0.25 | 31.13 | 31.255 | 31 | 15187 |
1725402600 | 31.1564 | -0.24 | -0.78 | 31.26 | 31.33 | 31.13 | 14456 |
1725057000 | 31.4009 | 0.26 | 0.83 | 31.23 | 31.4009 | 31.145 | 14639 |
1724970600 | 31.1434 | -0.03 | -0.09 | 31.17 | 31.27 | 30.9366 | 20069 |
1724884200 | 31.17 | 0.05 | 0.16 | 31.13 | 31.1874 | 31 | 8956 |
1724797800 | 31.1206 | 0.01 | 0.04 | 31.14 | 31.1699 | 31.0661 | 11742 |
1724711400 | 31.1083 | 0.08 | 0.25 | 31.09 | 31.2 | 31.0801 | 6942 |
1724452200 | 31.03 | 0.39 | 1.27 | 30.79 | 31.03 | 30.775 | 5438 |
1724365800 | 30.64 | 0.02 | 0.05 | 30.7 | 30.7 | 30.64 | 10760 |
1724279400 | 30.6246 | 0.1 | 0.33 | 30.62 | 30.63 | 30.5513 | 8440 |
1724193000 | 30.5232 | -0.22 | -0.71 | 30.61 | 30.61 | 30.48 | 4160 |
1724106600 | 30.74 | 0.32 | 1.04 | 30.48 | 30.74 | 30.48 | 11460 |
1723847400 | 30.4247 | -0.04 | -0.12 | 30.33 | 30.4247 | 30.325 | 3923 |
1723761000 | 30.46 | 0.35 | 1.16 | 30.4 | 30.46 | 30.35 | 6565 |
1723674600 | 30.11 | 0.17 | 0.57 | 29.9 | 30.11 | 29.88 | 18585 |
1723588200 | 29.94 | 0.42 | 1.42 | 29.74 | 29.94 | 29.69 | 27211 |
1723501800 | 29.52 | -0.26 | -0.87 | 29.79 | 29.79 | 29.47 | 27796 |
1723242600 | 29.78 | 0.05 | 0.17 | 29.76 | 29.79 | 29.625 | 23351 |
1723156200 | 29.73 | 0.48 | 1.64 | 29.37 | 29.81 | 29.37 | 5522 |
1723069800 | 29.25 | -0.19 | -0.65 | 29.62 | 29.7401 | 29.25 | 8438 |
1722983400 | 29.44 | 0.37 | 1.27 | 29.09 | 29.64 | 29.09 | 12893 |
1722897000 | 29.07 | -0.7 | -2.35 | 29.23 | 29.23 | 28.9 | 14516 |
1722637800 | 29.77 | -0.14 | -0.48 | 29.83 | 29.83 | 29.3659 | 7896 |
1722551400 | 29.9139 | -0.33 | -1.08 | 30.26 | 30.26 | 29.78 | 20007 |
1722465000 | 30.24 | 0.03 | 0.10 | 30.35 | 30.37 | 30.2041 | 9893 |
1722378600 | 30.21 | -0.01 | -0.03 | 30.18 | 30.21 | 30.04 | 3155 |
1722292200 | 30.22 | 0 | 0.00 | 30.25 | 30.25 | 30.1 | 4092 |
1722033000 | 30.22 | 0.29 | 0.95 | 30.08 | 30.27 | 30.08 | 5571 |
1721946600 | 29.9345 | 0.27 | 0.91 | 29.77 | 30.07 | 29.77 | 5962 |
1721860200 | 29.6651 | -0.06 | -0.21 | 29.73 | 29.82 | 29.5964 | 3432 |
1721773800 | 29.7268 | -0.15 | -0.50 | 29.87 | 29.87 | 29.7268 | 5879 |
1721687400 | 29.8749 | 0.05 | 0.18 | 29.88 | 29.88 | 29.66 | 4954 |
1721428200 | 29.82 | -0.22 | -0.73 | 29.99 | 29.99 | 29.76 | 3018 |
1721341800 | 30.04 | 0.05 | 0.15 | 29.91 | 30.21 | 29.91 | 6891 |
1721255400 | 29.9946 | 0.24 | 0.81 | 29.66 | 30.02 | 29.66 | 7556 |
1721169000 | 29.7538 | 0.2 | 0.69 | 29.57 | 29.7599 | 29.55 | 9346 |
1721082600 | 29.55 | 0.28 | 0.95 | 29.39 | 29.55 | 29.31 | 8678 |
1720823400 | 29.2729 | 0.03 | 0.11 | 29.25 | 29.43 | 29.21 | 3902 |
1720737000 | 29.24 | 0.35 | 1.22 | 28.97 | 29.24 | 28.97 | 1908 |
1720650600 | 28.8887 | 0.2 | 0.69 | 28.75 | 28.8887 | 28.69 | 9575 |
1720564200 | 28.69 | 0.03 | 0.10 | 28.68 | 28.76 | 28.59 | 4400 |
1720477800 | 28.6619 | -0.05 | -0.18 | 28.74 | 28.82 | 28.63 | 12264 |
1720218600 | 28.7146 | -0.1 | -0.35 | 28.92 | 28.92 | 28.5823 | 6526 |
1720040640 | 28.8164 | -0.01 | -0.04 | 28.99 | 28.99 | 28.79 | 9706 |
1719959400 | 28.8282 | 0.02 | 0.06 | 28.9 | 28.9 | 28.715 | 12064 |
1719873000 | 28.81 | 0.02 | 0.07 | 29 | 29.06 | 28.7661 | 9081 |
1719613800 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
1719527400 | 28.79 | -0.15 | -0.53 | 28.87 | 28.87 | 28.68 | 9145 |
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