![Bondbloxx Bb rated Usd High Yield Corporate Bond ETF](/common/images/company/A_XBB.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1341 | -0.33053980774 | 40.57 | 40.7 | 40.22 | 3794 | 40.45100643 | SP |
4 | -0.0441 | -0.108942687747 | 40.48 | 40.77 | 40.16 | 10722 | 40.52696119 | SP |
12 | -0.2291 | -0.563383745235 | 40.665 | 41.1987 | 39.88 | 5780 | 40.44251872 | SP |
26 | -0.2041 | -0.502214566929 | 40.64 | 41.97 | 39.88 | 4609 | 40.56703093 | SP |
52 | 0.5459 | 1.36851341188 | 39.89 | 41.97 | 39.06 | 3880 | 40.31772976 | SP |
156 | -0.5641 | -1.37585365854 | 41 | 41.97 | 37 | 3060 | 39.643565 | SP |
260 | -0.5641 | -1.37585365854 | 41 | 41.97 | 37 | 3060 | 39.643565 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 40.4359 | -0.09 | -0.23 | 40.57 | 40.57 | 40.4359 | 2860 |
1739575800 | 40.5285 | 0.07 | 0.18 | 40.7 | 40.7 | 40.41 | 1336 |
1739489400 | 40.4555 | 0.11 | 0.28 | 40.29 | 40.58 | 40.29 | 2922 |
1739403000 | 40.3423 | -0.11 | -0.28 | 40.22 | 40.345 | 40.22 | 1422 |
1739316600 | 40.455 | -0.01 | -0.02 | 40.57 | 40.57 | 40.4329 | 9495 |
1739230200 | 40.464 | 0.08 | 0.19 | 40.44 | 40.57 | 40.4266 | 4046 |
1738971000 | 40.3889 | -0.15 | -0.36 | 40.46 | 40.56 | 40.34 | 5872 |
1738884600 | 40.535 | -0.03 | -0.06 | 40.65 | 40.6799 | 40.535 | 1242 |
1738798200 | 40.5603 | 0.06 | 0.14 | 40.7 | 40.7 | 40.55 | 62098 |
1738711800 | 40.5017 | 0.15 | 0.38 | 40.52 | 40.59 | 40.4703 | 3290 |
1738625400 | 40.35 | -0.26 | -0.65 | 40.16 | 40.47 | 40.16 | 22789 |
1738366200 | 40.6148 | -0.01 | -0.03 | 40.7 | 40.73 | 40.6148 | 455 |
1738279800 | 40.6272 | 0.06 | 0.14 | 40.68 | 40.77 | 40.6272 | 4924 |
1738193400 | 40.5699 | -0.05 | -0.12 | 40.52 | 40.6999 | 40.44 | 1584 |
1738107000 | 40.6167 | 0.04 | 0.09 | 40.61 | 40.73 | 40.48 | 5144 |
1738020600 | 40.5799 | 0.01 | 0.03 | 40.57 | 40.68 | 40.5195 | 55606 |
1737761400 | 40.5673 | 0.01 | 0.02 | 40.57 | 40.7 | 40.44 | 860 |
1737675000 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
1737588600 | 40.56 | 0.03 | 0.08 | 40.56 | 40.58 | 40.45 | 6129 |
1737502200 | 40.5295 | 0.14 | 0.36 | 40.4981 | 40.53 | 40.4981 | 3773 |
1737156600 | 40.3848 | 0.1 | 0.24 | 40.4 | 40.4 | 40.3848 | 824 |
1737070200 | 40.2884 | 0.05 | 0.12 | 40.31 | 40.41 | 40.265 | 2605 |
1736983800 | 40.2407 | 0.27 | 0.67 | 40.23 | 40.2407 | 40.185 | 1034 |
1736897400 | 39.9738 | 0.03 | 0.07 | 39.98 | 40.12 | 39.955 | 2894 |
1736811000 | 39.9444 | -0.09 | -0.23 | 40.04 | 40.04 | 39.91 | 3387 |
1736551800 | 40.0367 | -0.08 | -0.21 | 40 | 40.11 | 40 | 3134 |
1736379000 | 40.1215 | 0.02 | 0.04 | 40.09 | 40.1215 | 40.09 | 995 |
1736292600 | 40.105 | -0.18 | -0.43 | 40.22 | 40.22 | 40.105 | 666 |
1736206200 | 40.28 | 0.11 | 0.27 | 40.33 | 40.33 | 40.0101 | 4536 |
1735947000 | 40.1708 | 0.07 | 0.18 | 40.32 | 40.34 | 40.01 | 6933 |
1735860600 | 40.1 | 0.09 | 0.22 | 39.95 | 40.21 | 39.9401 | 5029 |
1735687800 | 40.0139 | -0.02 | -0.05 | 40.2 | 40.2 | 39.88 | 14320 |
1735601400 | 40.0336 | -0.17 | -0.43 | 40.26 | 40.26 | 40 | 3975 |
1735342200 | 40.2061 | -0.06 | -0.15 | 40.32 | 40.32 | 40.11 | 2576 |
1735255800 | 40.2671 | 0.09 | 0.22 | 40.01 | 40.2671 | 40.01 | 2111 |
1735077840 | 40.18 | 0.05 | 0.11 | 40.31 | 40.31 | 40.0201 | 2359 |
1734996600 | 40.135 | -0.16 | -0.39 | 40.32 | 40.32 | 40.0022 | 729 |
1734737400 | 40.2914 | 0.18 | 0.45 | 40.3 | 40.32 | 40.15 | 10975 |
1734651000 | 40.1122 | 0.02 | 0.04 | 40.21 | 40.21 | 40.1122 | 2002 |
1734564600 | 40.0969 | -0.37 | -0.91 | 40.4 | 40.4 | 39.94 | 5369 |
1734478200 | 40.4663 | -0.05 | -0.11 | 40.61 | 40.61 | 40.4453 | 2265 |
1734391800 | 40.5119 | 0.02 | 0.06 | 40.64 | 40.65 | 40.39 | 4350 |
1734132600 | 40.4884 | -0.1 | -0.24 | 40.6 | 40.6 | 40.4884 | 942 |
1734046200 | 40.5871 | -0.09 | -0.22 | 40.67 | 40.71 | 40.5871 | 7021 |
1733959800 | 40.6756 | 0.01 | 0.02 | 40.77 | 40.77 | 40.6756 | 2485 |
1733873400 | 40.6682 | -0.02 | -0.04 | 40.71 | 40.79 | 40.52 | 2461 |
1733787000 | 40.6864 | -0.09 | -0.22 | 40.85 | 40.85 | 40.675 | 3297 |
1733527800 | 40.7778 | 0.09 | 0.23 | 40.8 | 40.89 | 40.7201 | 1823 |
1733441400 | 40.6849 | -0.09 | -0.22 | 40.77 | 40.78 | 40.6849 | 2862 |
1733355000 | 40.7744 | 0.13 | 0.33 | 40.92 | 40.92 | 40.6 | 3952 |
1733268600 | 40.6422 | 0.02 | 0.04 | 40.7 | 40.7 | 40.63 | 1450 |
1733182200 | 40.6253 | -0.23 | -0.56 | 40.63 | 40.6926 | 40.6253 | 587 |
1732917840 | 40.8528 | 0.1 | 0.24 | 40.94 | 40.94 | 40.8128 | 535 |
1732750200 | 40.7553 | -0.44 | -1.08 | 40.79 | 40.86 | 40.7273 | 1813 |
1732663800 | 41.1987 | 0.5 | 1.23 | 40.665 | 41.1987 | 40.665 | 309 |
1732577400 | 40.6977 | 0.12 | 0.29 | 40.66 | 40.78 | 40.66 | 1156 |
1732318200 | 40.5791 | 0.03 | 0.07 | 40.55 | 40.59 | 40.55 | 1087 |
1732231800 | 40.55 | 0.01 | 0.02 | 40.56 | 40.65 | 40.55 | 2735 |
1732145400 | 40.54 | -0.03 | -0.07 | 40.519 | 40.66 | 40.519 | 1802 |
1732059000 | 40.57 | 0.15 | 0.37 | 40.5251 | 40.6122 | 40.4624 | 3116 |
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