Hot Features
プレミアム
iShares 20 plus Year Treasury Bond BuyWrite Strategy ETF (TLTW)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.9505 | -3.82494969819 | 24.85 | 24.95 | 23.67 | 979851 | 24.52044053 | SP |
| 4 | -0.9505 | -3.82494969819 | 24.85 | 25.47 | 23.67 | 704879 | 24.93132203 | SP |
| 12 | -3.1705 | -11.7122275582 | 27.07 | 27.3383 | 23.67 | 751680 | 25.38889991 | SP |
| 26 | -2.1605 | -8.29048349962 | 26.06 | 27.39 | 23.67 | 688211 | 25.9729839 | SP |
| 52 | -4.2405 | -15.0692963753 | 28.14 | 28.21 | 23.67 | 596693 | 26.13784625 | SP |
| 156 | -15.7105 | -39.662963898 | 39.61 | 39.94 | 23.67 | 435185 | 27.97091562 | SP |
| 260 | -15.7105 | -39.662963898 | 39.61 | 39.94 | 23.67 | 435185 | 27.97091562 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.69 | -0.5 | -2.07 | 23.75 | 23.81 | 23.69 | 1949305 |
| 1734651000 | 24.19 | -0.36 | -1.47 | 24.28 | 24.32 | 24.1 | 1766957 |
| 1734564600 | 24.55 | -0.3 | -1.21 | 24.76 | 24.855 | 24.55 | 973761 |
| 1734478200 | 24.85 | 0.08 | 0.32 | 24.77 | 24.95 | 24.76 | 690919 |
| 1734391800 | 24.77 | 0.06 | 0.24 | 24.78 | 24.8099 | 24.6848 | 819843 |
| 1734132600 | 24.71 | -0.19 | -0.76 | 24.85 | 24.88 | 24.67 | 647775 |
| 1734046200 | 24.9 | -0.19 | -0.76 | 25.02 | 25.04 | 24.89 | 906339 |
| 1733959800 | 25.09 | -0.07 | -0.28 | 25.16 | 25.1899 | 25.06 | 764154 |
| 1733873400 | 25.16 | -0.03 | -0.12 | 25.16 | 25.17 | 25.12 | 462750 |
| 1733787000 | 25.19 | -0.01 | -0.04 | 25.2 | 25.22 | 25.16 | 737509 |
| 1733527800 | 25.2 | 0.01 | 0.04 | 25.23 | 25.23 | 25.19 | 1100471 |
| 1733441400 | 25.19 | 0.01 | 0.04 | 25.15 | 25.2 | 25.12 | 404652 |
| 1733355000 | 25.18 | 0.09 | 0.36 | 25 | 25.18 | 25 | 560291 |
| 1733268600 | 25.09 | -0.37 | -1.45 | 25.15 | 25.15 | 25.065 | 496923 |
| 1733182200 | 25.46 | 0.06 | 0.24 | 25.44 | 25.47 | 25.3612 | 635288 |
| 1732917840 | 25.4 | 0.09 | 0.36 | 25.42 | 25.42 | 25.365 | 325685 |
| 1732750200 | 25.31 | 0.09 | 0.38 | 25.31 | 25.34 | 25.26 | 430339 |
| 1732663800 | 25.215 | -0.01 | -0.02 | 25.2 | 25.22 | 25.13 | 717923 |
| 1732577400 | 25.22 | 0.35 | 1.41 | 25.17 | 25.255 | 25.13 | 594917 |
| 1732318200 | 24.87 | 0.06 | 0.24 | 24.85 | 24.915 | 24.8098 | 356201 |
| 1732231800 | 24.81 | -0.02 | -0.08 | 24.82 | 24.9099 | 24.76 | 410705 |
| 1732145400 | 24.83 | -0.04 | -0.16 | 24.79 | 24.89 | 24.7501 | 475197 |
| 1732059000 | 24.87 | 0.09 | 0.36 | 24.9 | 24.92 | 24.85 | 431262 |
| 1731972600 | 24.78 | 0.04 | 0.16 | 24.6 | 24.81 | 24.6 | 480182 |
| 1731713400 | 24.74 | -0.05 | -0.20 | 24.72 | 24.8363 | 24.61 | 506434 |
| 1731627000 | 24.79 | 0.13 | 0.53 | 24.83 | 24.9697 | 24.7635 | 653187 |
| 1731540600 | 24.66 | -0.22 | -0.88 | 25.1 | 25.1 | 24.625 | 1132208 |
| 1731454200 | 24.88 | -0.35 | -1.39 | 25.07 | 25.2 | 24.84 | 1087363 |
| 1731367800 | 25.23 | -0.13 | -0.51 | 25.31 | 25.33 | 25.14 | 767651 |
| 1731108600 | 25.36 | 0.31 | 1.24 | 25.2 | 25.3889 | 25.18 | 897336 |
| 1731022200 | 25.05 | 0.29 | 1.17 | 24.89 | 25.12 | 24.86 | 1392876 |
| 1730935800 | 24.76 | -0.58 | -2.29 | 24.625 | 24.8699 | 24.59 | 1406865 |
| 1730849400 | 25.34 | 0.12 | 0.48 | 25.18 | 25.3797 | 25.08 | 618654 |
| 1730763000 | 25.22 | 0.08 | 0.32 | 25.25 | 25.3 | 25.07 | 709665 |
| 1730500200 | 25.14 | -0.31 | -1.22 | 25.5 | 25.54 | 25.12 | 724156 |
| 1730413800 | 25.45 | 0.05 | 0.20 | 25.41 | 25.557 | 25.302 | 744567 |
| 1730327400 | 25.4 | 0.06 | 0.24 | 25.53 | 25.648 | 25.375 | 524174 |
| 1730241000 | 25.34 | 0.03 | 0.12 | 25.17 | 25.36 | 25.09 | 962617 |
| 1730154600 | 25.31 | -0.06 | -0.24 | 25.37 | 25.38 | 25.2 | 876319 |
| 1729895400 | 25.37 | -0.12 | -0.47 | 25.54 | 25.5666 | 25.34 | 650937 |
| 1729809000 | 25.49 | 0.17 | 0.67 | 25.36 | 25.54 | 25.31 | 499046 |
| 1729722600 | 25.32 | -0.07 | -0.28 | 25.27 | 25.385 | 25.22 | 545716 |
| 1729636200 | 25.39 | 0.01 | 0.04 | 25.42 | 25.46 | 25.34 | 565284 |
| 1729549800 | 25.38 | -0.37 | -1.44 | 25.59 | 25.59 | 25.37 | 1558870 |
| 1729290600 | 25.75 | 0.02 | 0.08 | 25.78 | 25.8293 | 25.74 | 576628 |
| 1729204200 | 25.73 | -0.42 | -1.61 | 25.9 | 25.905 | 25.7 | 800743 |
| 1729117800 | 26.15 | 0.11 | 0.42 | 26.19 | 26.22 | 26.1001 | 420059 |
| 1729031400 | 26.04 | 0.34 | 1.32 | 25.92 | 26.05 | 25.885 | 502795 |
| 1728945000 | 25.7 | 0.01 | 0.04 | 25.55 | 25.71 | 25.5 | 681931 |
| 1728685800 | 25.69 | -0.09 | -0.35 | 25.67 | 25.795 | 25.66 | 867859 |
| 1728599400 | 25.78 | -0.12 | -0.46 | 25.76 | 25.81 | 25.64 | 723011 |
| 1728513000 | 25.9 | -0.15 | -0.58 | 25.97 | 26.0297 | 25.8535 | 534550 |
| 1728426600 | 26.05 | 0.04 | 0.15 | 25.91 | 26.05 | 25.85 | 546332 |
| 1728340200 | 26.01 | -0.16 | -0.61 | 26.09 | 26.115 | 25.97 | 733235 |
| 1728081000 | 26.17 | -0.36 | -1.36 | 26.17 | 26.3 | 26.15 | 1535822 |
| 1727994600 | 26.53 | -0.24 | -0.90 | 26.68 | 26.71 | 26.53 | 538254 |
| 1727908200 | 26.77 | -0.42 | -1.54 | 26.72 | 26.79 | 26.615 | 804573 |
| 1727821800 | 27.19 | 0.19 | 0.70 | 27.23 | 27.3383 | 27.155 | 1272811 |
| 1727735400 | 27 | -0.08 | -0.30 | 27.12 | 27.1499 | 26.9521 | 890857 |
| 1727476200 | 27.08 | 0.11 | 0.41 | 27.07 | 27.15 | 27.01 | 905706 |
| 1727389800 | 26.97 | 0.04 | 0.15 | 27.01 | 27.0284 | 26.825 | 986315 |
| 1727303400 | 26.93 | -0.19 | -0.70 | 27.05 | 27.05 | 26.9268 | 845662 |
| 1727217000 | 27.12 | 0.02 | 0.07 | 26.97 | 27.1801 | 26.93 | 774169 |
| 1727130600 | 27.1 | -0.09 | -0.33 | 27.09 | 27.2 | 26.97 | 917862 |
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
