Hot Features
プレミアム
Amplify Bloomberg US Treasury Target High Income ETF (TLTP)
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 | 0.0681 | 0.290153939234 | 23.4703 | 23.6515 | 23.4649 | 1187 | 23.61239947 | SP |
| 4 | -0.3516 | -1.47174550021 | 23.89 | 23.9 | 22.9916 | 2913 | 23.48619229 | SP |
| 12 | -2.1416 | -8.33956386293 | 25.68 | 25.68 | 22.9916 | 3006 | 24.44579804 | SP |
| 26 | -1.3516 | -5.43029329048 | 24.89 | 25.68 | 22.9916 | 3025 | 24.48657716 | SP |
| 52 | -1.3516 | -5.43029329048 | 24.89 | 25.68 | 22.9916 | 3025 | 24.48657716 | SP |
| 156 | -1.3516 | -5.43029329048 | 24.89 | 25.68 | 22.9916 | 3025 | 24.48657716 | SP |
| 260 | -1.3516 | -5.43029329048 | 24.89 | 25.68 | 22.9916 | 3025 | 24.48657716 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 23.5384 | -0.04 | -0.16 | 23.4 | 23.5384 | 23.4 | 327 |
| 1737675000 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1737588600 | 23.575 | -0.08 | -0.32 | 23.6515 | 23.6515 | 23.575 | 17 |
| 1737502200 | 23.6515 | 0.19 | 0.80 | 23.4649 | 23.6515 | 23.4649 | 2804 |
| 1737156600 | 23.4649 | -0.01 | -0.02 | 23.4703 | 23.539 | 23.4649 | 739 |
| 1737070200 | 23.4703 | 0.09 | 0.39 | 23.3799 | 23.4703 | 23.3799 | 535 |
| 1736983800 | 23.3799 | 0.33 | 1.42 | 23.29 | 23.44 | 23.29 | 406 |
| 1736897400 | 23.0517 | -0.02 | -0.11 | 23 | 23.055 | 22.9916 | 871 |
| 1736811000 | 23.0761 | -0.02 | -0.08 | 23.0949 | 23.0949 | 23.04 | 2247 |
| 1736551800 | 23.0949 | -0.16 | -0.69 | 23.2558 | 23.2558 | 23.05 | 1849 |
| 1736379000 | 23.2558 | 0.01 | 0.05 | 23.2453 | 23.2558 | 23.09 | 1147 |
| 1736292600 | 23.2453 | -0.22 | -0.92 | 23.47 | 23.47 | 23.2 | 780 |
| 1736206200 | 23.4617 | -0.01 | -0.06 | 23.41 | 23.558 | 23.4 | 3232 |
| 1735947000 | 23.475 | -0.11 | -0.47 | 23.5866 | 23.68 | 23.475 | 12927 |
| 1735860600 | 23.5866 | 0 | 0.00 | 23.72 | 23.72 | 23.52 | 11844 |
| 1735687800 | 23.5864 | -0.09 | -0.40 | 23.6807 | 23.76 | 23.58 | 3570 |
| 1735601400 | 23.6807 | -0.04 | -0.19 | 23.74 | 23.75 | 23.67 | 2688 |
| 1735342200 | 23.7253 | -0.18 | -0.75 | 23.89 | 23.9 | 23.7253 | 970 |
| 1735255800 | 23.9052 | 0.03 | 0.14 | 23.81 | 23.9052 | 23.8 | 497 |
| 1735077840 | 23.8725 | 0.06 | 0.24 | 23.77 | 23.8725 | 23.65 | 1429 |
| 1734996600 | 23.8148 | -0.25 | -1.02 | 24.11 | 24.11 | 23.8148 | 4304 |
| 1734737400 | 24.06 | 0.15 | 0.65 | 23.905 | 24.12 | 23.905 | 2797 |
| 1734651000 | 23.905 | -0.4 | -1.63 | 24.3 | 24.3 | 23.82 | 3848 |
| 1734564600 | 24.3 | -0.17 | -0.69 | 24.4699 | 24.4699 | 24.08 | 1539 |
| 1734478200 | 24.4699 | 0.07 | 0.28 | 24.4025 | 24.53 | 24.4025 | 2144 |
| 1734391800 | 24.4025 | 0.05 | 0.21 | 24.51 | 24.51 | 24.3403 | 6190 |
| 1734132600 | 24.3511 | -0.26 | -1.05 | 24.6103 | 24.6103 | 24.3511 | 691 |
| 1734046200 | 24.6103 | -0.28 | -1.12 | 24.8902 | 24.8902 | 24.6103 | 3115 |
| 1733959800 | 24.8902 | -0.26 | -1.03 | 25.2 | 25.2 | 24.8902 | 18434 |
| 1733873400 | 25.148 | -0.11 | -0.44 | 25.259 | 25.259 | 25.1001 | 2393 |
| 1733787000 | 25.259 | -0.14 | -0.54 | 25.42 | 25.42 | 25.21 | 684 |
| 1733527800 | 25.3953 | 0.01 | 0.06 | 25.3804 | 25.3953 | 25.3 | 1036 |
| 1733441400 | 25.3804 | 0.08 | 0.31 | 25.302 | 25.3804 | 25.26 | 1079 |
| 1733355000 | 25.302 | 0.22 | 0.87 | 25.06 | 25.302 | 25.01 | 2346 |
| 1733268600 | 25.0831 | -0.15 | -0.58 | 25.23 | 25.23 | 25.01 | 4039 |
| 1733182200 | 25.23 | 0.05 | 0.21 | 25.2 | 25.3191 | 25.14 | 6911 |
| 1732917840 | 25.1762 | 0.18 | 0.71 | 25.2 | 25.22 | 25.09 | 4016 |
| 1732750200 | 24.9999 | -0.26 | -1.03 | 25.0076 | 25.14 | 24.9999 | 7789 |
| 1732663800 | 25.26 | -0.03 | -0.12 | 25.29 | 25.29 | 25.17 | 3272 |
| 1732577400 | 25.29 | 0.42 | 1.69 | 25.26 | 25.29 | 25.26 | 1825 |
| 1732318200 | 24.87 | 0.07 | 0.28 | 24.7999 | 24.92 | 24.7999 | 1114 |
| 1732231800 | 24.7999 | -0.02 | -0.07 | 24.8177 | 24.86 | 24.76 | 1895 |
| 1732145400 | 24.8177 | -0.06 | -0.22 | 24.84 | 24.88 | 24.8177 | 1719 |
| 1732059000 | 24.8728 | 0.12 | 0.48 | 24.7535 | 24.96 | 24.7535 | 493 |
| 1731972600 | 24.7535 | 0.02 | 0.09 | 24.71 | 24.81 | 24.69 | 3108 |
| 1731713400 | 24.7301 | -0.11 | -0.44 | 24.84 | 24.85 | 24.66 | 1397 |
| 1731627000 | 24.84 | 0.14 | 0.56 | 24.7024 | 24.8765 | 24.7024 | 1833 |
| 1731540600 | 24.7024 | -0.21 | -0.83 | 25.02 | 25.02 | 24.7024 | 1054 |
| 1731454200 | 24.91 | -0.34 | -1.34 | 25.13 | 25.13 | 24.9089 | 5203 |
| 1731367800 | 25.2475 | -0.09 | -0.37 | 25.35 | 25.35 | 25.22 | 4162 |
| 1731108600 | 25.34 | 0.33 | 1.33 | 25.28 | 25.34 | 25.1741 | 1448 |
| 1731022200 | 25.0083 | 0.28 | 1.13 | 24.95 | 25.0083 | 24.93 | 2570 |
| 1730935800 | 24.7292 | -0.63 | -2.49 | 24.7 | 24.7912 | 24.67 | 2903 |
| 1730849400 | 25.36 | 0.22 | 0.88 | 25.24 | 25.36 | 25.14 | 1003 |
| 1730763000 | 25.14 | 0.26 | 1.05 | 25.13 | 25.23 | 25.13 | 1588 |
| 1730500200 | 24.8798 | -0.31 | -1.24 | 25.68 | 25.68 | 24.8798 | 4984 |
| 1730413800 | 25.1912 | 0.05 | 0.22 | 25.1366 | 25.2524 | 25.1 | 4537 |
| 1730327400 | 25.1366 | 0.08 | 0.32 | 25.34 | 25.34 | 25.1366 | 2951 |
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
