Hot Features
プレミアム
T Rowe Price Ultra Shortterm Bond ETF (TBUX)
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 | 0.0563 | 0.113599677159 | 49.56 | 49.665 | 49.55 | 86806 | 49.57460806 | SP |
| 4 | -0.1837 | -0.368875502008 | 49.8 | 50.11 | 49.41 | 68755 | 49.70119272 | SP |
| 12 | -0.3137 | -0.628279591428 | 49.93 | 50.11 | 49.41 | 61723 | 49.74193409 | SP |
| 26 | 0.1063 | 0.214704100182 | 49.51 | 50.29 | 49.41 | 45700 | 49.74869483 | SP |
| 52 | 0.3563 | 0.723304912708 | 49.26 | 50.29 | 49.19 | 32709 | 49.64696811 | SP |
| 156 | -0.1737 | -0.348865233983 | 49.79 | 50.29 | 48.23 | 15535 | 49.4016249 | SP |
| 260 | -0.4137 | -0.826903857685 | 50.03 | 50.29 | 48.23 | 14403 | 49.40757031 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.5995 | 0.03 | 0.06 | 49.56 | 49.64 | 49.56 | 57917 |
| 1735860600 | 49.57 | -0 | -0.00 | 49.59 | 49.59 | 49.55 | 72112 |
| 1735687800 | 49.5715 | 0 | 0.00 | 49.58 | 49.6 | 49.57 | 74480 |
| 1735601400 | 49.57 | -0.03 | -0.06 | 49.56 | 49.665 | 49.5501 | 151977 |
| 1735342200 | 49.5992 | 0.05 | 0.10 | 49.56 | 49.61 | 49.53 | 107021 |
| 1735255800 | 49.55 | 0.01 | 0.02 | 49.52 | 49.58 | 49.41 | 57056 |
| 1735077840 | 49.54 | 0.02 | 0.04 | 49.62 | 49.65 | 49.51 | 23189 |
| 1734996600 | 49.52 | -0.33 | -0.66 | 49.49 | 49.53 | 49.49 | 44023 |
| 1734737400 | 49.85 | 0.05 | 0.10 | 49.8 | 49.8599 | 49.8 | 173492 |
| 1734651000 | 49.8 | -0.02 | -0.04 | 49.78 | 49.820365 | 49.76 | 40855 |
| 1734564600 | 49.8191 | 0.02 | 0.04 | 49.79 | 49.8699 | 49.79 | 54937 |
| 1734478200 | 49.8 | -0.07 | -0.14 | 49.86 | 49.88 | 49.78 | 49678 |
| 1734391800 | 49.87 | 0.08 | 0.16 | 49.86 | 50.11 | 49.5922 | 82204 |
| 1734132600 | 49.79 | 0.01 | 0.01 | 49.85 | 49.85 | 49.76 | 36609 |
| 1734046200 | 49.785 | 0.02 | 0.05 | 49.77 | 49.8378 | 49.77 | 52330 |
| 1733959800 | 49.76 | -0.01 | -0.02 | 49.77 | 49.85 | 49.76 | 77205 |
| 1733873400 | 49.77 | -0.03 | -0.07 | 49.88 | 49.88 | 49.75 | 49003 |
| 1733787000 | 49.8045 | 0 | 0.01 | 49.8 | 49.8583 | 49.7602 | 56864 |
| 1733527800 | 49.8 | 0.07 | 0.14 | 49.74 | 49.8449 | 49.74 | 39665 |
| 1733441400 | 49.73 | 0 | 0.00 | 49.73 | 49.74 | 49.7001 | 38438 |
| 1733355000 | 49.73 | 0.01 | 0.02 | 49.72 | 49.74 | 49.67 | 28291 |
| 1733268600 | 49.72 | 0.05 | 0.10 | 49.7 | 49.74 | 49.69 | 72241 |
| 1733182200 | 49.67 | -0.06 | -0.12 | 49.83 | 49.83 | 49.6571 | 84763 |
| 1732917840 | 49.7301 | -0.03 | -0.06 | 49.65 | 49.75 | 49.63 | 36835 |
| 1732750200 | 49.76 | 0.14 | 0.28 | 49.67 | 49.79 | 49.65 | 53809 |
| 1732663800 | 49.62 | -0.1 | -0.20 | 49.73 | 49.738 | 49.61 | 53485 |
| 1732577400 | 49.72 | -0.15 | -0.31 | 49.85 | 50 | 49.63 | 72948 |
| 1732318200 | 49.8729 | 0.08 | 0.17 | 49.81 | 49.99 | 49.7879 | 76085 |
| 1732231800 | 49.79 | -0.01 | -0.02 | 49.94 | 49.97 | 49.7869 | 56755 |
| 1732145400 | 49.8 | -0.01 | -0.02 | 49.99 | 49.99 | 49.75 | 34640 |
| 1732059000 | 49.81 | -0.01 | -0.01 | 49.82 | 49.94 | 49.7901 | 87206 |
| 1731972600 | 49.815 | 0.09 | 0.19 | 49.8 | 49.99 | 49.765 | 53911 |
| 1731713400 | 49.72 | -0.07 | -0.13 | 49.8 | 49.88 | 49.72 | 46300 |
| 1731627000 | 49.785 | -0.05 | -0.09 | 49.8 | 49.81 | 49.77 | 50885 |
| 1731540600 | 49.83 | 0.12 | 0.24 | 49.81 | 49.8709 | 49.7201 | 77625 |
| 1731454200 | 49.71 | 0 | 0.00 | 49.78 | 49.84 | 49.69 | 46087 |
| 1731367800 | 49.71 | -0.07 | -0.14 | 49.76 | 49.785 | 49.69 | 28948 |
| 1731108600 | 49.78 | -0.02 | -0.04 | 49.79 | 49.86 | 49.76 | 52577 |
| 1731022200 | 49.7999 | 0.11 | 0.22 | 49.73 | 49.83 | 49.7031 | 53112 |
| 1730935800 | 49.69 | -0.01 | -0.02 | 49.7 | 49.82 | 49.6601 | 44334 |
| 1730849400 | 49.7 | -0.06 | -0.12 | 49.72 | 49.76 | 49.685 | 15543 |
| 1730763000 | 49.76 | 0.09 | 0.18 | 49.71 | 49.769 | 49.695 | 42940 |
| 1730500200 | 49.67 | 0 | 0.00 | 49.73 | 49.73 | 49.6201 | 70747 |
| 1730413800 | 49.67 | 0.01 | 0.01 | 49.69 | 49.7297 | 49.6317 | 44025 |
| 1730327400 | 49.665 | -0.03 | -0.05 | 49.65 | 49.7199 | 49.62 | 66705 |
| 1730241000 | 49.69 | 0.05 | 0.10 | 49.68 | 49.715 | 49.63 | 169270 |
| 1730154600 | 49.64 | -0.2 | -0.40 | 49.7 | 49.99 | 49.64 | 55543 |
| 1729895400 | 49.84 | -0.04 | -0.07 | 49.89 | 49.89 | 49.8354 | 237434 |
| 1729809000 | 49.875 | 0.03 | 0.07 | 49.92 | 49.97 | 49.83 | 96648 |
| 1729722600 | 49.84 | -0.02 | -0.03 | 49.91 | 49.966 | 49.83 | 35665 |
| 1729636200 | 49.855 | 0.02 | 0.05 | 49.86 | 49.8699 | 49.7908 | 56413 |
| 1729549800 | 49.83 | 0 | 0.00 | 49.83 | 49.85 | 49.81 | 32913 |
| 1729290600 | 49.83 | 0.02 | 0.04 | 49.8 | 49.84 | 49.76 | 52096 |
| 1729204200 | 49.81 | 0.03 | 0.06 | 49.79 | 49.86 | 49.7856 | 25464 |
| 1729117800 | 49.78 | 0 | 0.00 | 49.8 | 49.89 | 49.77 | 39489 |
| 1729031400 | 49.78 | -0.01 | -0.02 | 49.85 | 49.85 | 49.75 | 54328 |
| 1728945000 | 49.79 | 0.01 | 0.02 | 49.93 | 49.93 | 49.7763 | 17560 |
| 1728685800 | 49.78 | 0.01 | 0.02 | 49.79 | 49.83 | 49.78 | 13527 |
| 1728599400 | 49.77 | 0.01 | 0.02 | 49.79 | 49.79 | 49.76 | 27992 |
| 1728513000 | 49.76 | -0.04 | -0.09 | 49.82 | 49.99 | 49.7153 | 62977 |
| 1728426600 | 49.8037 | 0.05 | 0.11 | 49.78 | 49.8099 | 49.7201 | 20368 |
| 1728340200 | 49.75 | 0 | 0.00 | 49.82 | 49.82 | 49.74 | 25499 |
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
