Hot Features
プレミアム
Bondbloxx Bloomberg Five Year Target Duration US Treasury (XFIV)
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 | -0.0153 | -0.0314491264131 | 48.65 | 49.45 | 48.5959 | 11668 | 48.91918869 | SP |
| 4 | 0.4747 | 0.985672757475 | 48.16 | 49.45 | 47.69 | 9814 | 48.36675761 | SP |
| 12 | -0.0853 | -0.175082101806 | 48.72 | 49.45 | 47.43 | 33611 | 48.08641777 | SP |
| 26 | -1.3153 | -2.63323323323 | 49.95 | 50.33 | 47.43 | 25655 | 48.40677926 | SP |
| 52 | 0.1247 | 0.257060399918 | 48.51 | 50.33 | 47.22 | 20588 | 48.60285314 | SP |
| 156 | -0.9853 | -1.98569125353 | 49.62 | 50.519 | 46.53 | 10653 | 48.64014435 | SP |
| 260 | -0.9853 | -1.98569125353 | 49.62 | 50.519 | 46.53 | 10653 | 48.64014435 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 48.8407 | -0.05 | -0.11 | 48.99 | 49.0852 | 48.7986 | 11106 |
| 1741044600 | 48.8943 | -0.33 | -0.66 | 48.68 | 48.8943 | 48.68 | 5073 |
| 1740785400 | 49.22 | 0.47 | 0.96 | 48.86 | 49.45 | 48.79 | 17123 |
| 1740699000 | 48.75 | -0.01 | -0.02 | 48.65 | 48.75 | 48.635 | 16707 |
| 1740612600 | 48.76 | 0.1 | 0.21 | 48.65 | 48.7793 | 48.5959 | 8331 |
| 1740526200 | 48.66 | 0.27 | 0.56 | 48.58 | 48.935 | 48.5767 | 15967 |
| 1740439800 | 48.39 | 0.1 | 0.20 | 48.27 | 48.39 | 48.27 | 8641 |
| 1740180600 | 48.2935 | 0.2 | 0.42 | 48.1962 | 48.3254 | 48.1962 | 7137 |
| 1740094200 | 48.0922 | 0.06 | 0.13 | 48.07 | 48.119 | 48.07 | 5113 |
| 1740007800 | 48.0313 | 0.06 | 0.13 | 47.93 | 48.035 | 47.93 | 8633 |
| 1739921400 | 47.97 | -0.14 | -0.28 | 48.04 | 48.06 | 47.9535 | 11244 |
| 1739575800 | 48.1071 | 0.15 | 0.32 | 48.13 | 48.17 | 48.1 | 7342 |
| 1739489400 | 47.9549 | 0.22 | 0.47 | 47.88 | 47.975 | 47.88 | 3003 |
| 1739403000 | 47.7319 | -0.25 | -0.52 | 47.76 | 47.76 | 47.69 | 23947 |
| 1739316600 | 47.9825 | -0.06 | -0.12 | 47.96 | 48.0097 | 47.96 | 6734 |
| 1739230200 | 48.0403 | 0.01 | 0.02 | 48.08 | 48.1261 | 48.02 | 5588 |
| 1738971000 | 48.03 | -0.15 | -0.31 | 48.07 | 48.0755 | 48.005 | 7493 |
| 1738884600 | 48.18 | -0.05 | -0.11 | 48.17 | 48.23 | 48.145 | 4842 |
| 1738798200 | 48.2348 | 0.18 | 0.37 | 48.16 | 48.295 | 48.16 | 12447 |
| 1738711800 | 48.055 | 0.09 | 0.19 | 47.93 | 48.0681 | 47.93 | 9886 |
| 1738625400 | 47.9652 | -0.25 | -0.53 | 48.28 | 48.28 | 47.7113 | 13129 |
| 1738366200 | 48.22 | 0.02 | 0.04 | 48.25 | 48.29 | 48.13 | 20011 |
| 1738279800 | 48.2 | 0.06 | 0.12 | 48.21 | 48.26 | 48.2 | 24683 |
| 1738193400 | 48.14 | -0.07 | -0.15 | 48.21 | 48.2251 | 48.0499 | 794969 |
| 1738107000 | 48.21 | 0.04 | 0.08 | 48.09 | 48.21 | 48.09 | 32818 |
| 1738020600 | 48.17 | 0.2 | 0.42 | 48.18 | 48.2057 | 48.1001 | 105492 |
| 1737761400 | 47.97 | 0.05 | 0.10 | 47.9 | 48.02 | 47.9 | 6874 |
| 1737675000 | 47.92 | 0 | 0.00 | 47.92 | 47.92 | 47.92 | 0 |
| 1737588600 | 47.92 | -0.12 | -0.25 | 48.03 | 48.03 | 47.9 | 8622 |
| 1737502200 | 48.04 | 0.09 | 0.20 | 48 | 48.04 | 47.963 | 15825 |
| 1737156600 | 47.945 | -0 | -0.01 | 47.97 | 47.98 | 47.93 | 12516 |
| 1737070200 | 47.9495 | 0.11 | 0.24 | 47.77 | 47.9954 | 47.77 | 18573 |
| 1736983800 | 47.8358 | 0.36 | 0.76 | 47.82 | 47.8501 | 47.7881 | 13261 |
| 1736897400 | 47.4768 | 0.03 | 0.05 | 47.4884 | 47.49 | 47.45 | 12030 |
| 1736811000 | 47.4509 | -0.05 | -0.11 | 47.48 | 47.4894 | 47.43 | 6092 |
| 1736551800 | 47.5016 | -0.3 | -0.62 | 47.61 | 47.61 | 47.48 | 179242 |
| 1736379000 | 47.798 | 0.06 | 0.12 | 48.7963 | 48.7963 | 47.7456 | 17278 |
| 1736292600 | 47.74 | -0.12 | -0.25 | 47.859 | 47.859 | 47.7 | 16551 |
| 1736206200 | 47.8596 | -0.01 | -0.03 | 47.86 | 47.87 | 47.8 | 6677 |
| 1735947000 | 47.8716 | -0.08 | -0.16 | 48.22 | 48.22 | 47.8716 | 11331 |
| 1735860600 | 47.95 | -0.02 | -0.04 | 48 | 48.03 | 47.87 | 21525 |
| 1735687800 | 47.97 | 0.01 | 0.02 | 48 | 48.03 | 47.907 | 13580 |
| 1735601400 | 47.96 | 0.04 | 0.08 | 47.91 | 47.96 | 47.91 | 10958 |
| 1735342200 | 47.92 | -0.05 | -0.10 | 47.95 | 48.01 | 47.92 | 12280 |
| 1735255800 | 47.97 | 0.04 | 0.08 | 47.82 | 47.97 | 47.82 | 9190 |
| 1735077840 | 47.93 | 0.02 | 0.03 | 47.84 | 47.93 | 47.8316 | 6688 |
| 1734996600 | 47.9144 | -0.14 | -0.28 | 48.03 | 48.03 | 47.8999 | 34234 |
| 1734737400 | 48.05 | 0.12 | 0.25 | 48.11 | 48.16 | 48.0499 | 14800 |
| 1734651000 | 47.93 | -0.1 | -0.21 | 47.94 | 47.9999 | 47.89 | 11364 |
| 1734564600 | 48.03 | -0.3 | -0.62 | 48.3618 | 48.3618 | 48.0101 | 26797 |
| 1734478200 | 48.33 | 0 | 0.00 | 48.295 | 48.36 | 48.295 | 13992 |
| 1734391800 | 48.33 | 0.02 | 0.03 | 48.36 | 48.36 | 48.2996 | 8604 |
| 1734132600 | 48.3145 | -0.15 | -0.30 | 48.4 | 48.4 | 48.3 | 11352 |
| 1734046200 | 48.46 | -0.11 | -0.22 | 48.54 | 48.565 | 48.4499 | 92340 |
| 1733959800 | 48.5662 | -0.08 | -0.17 | 48.72 | 48.74 | 48.555 | 14947 |
| 1733873400 | 48.6506 | -0.06 | -0.13 | 48.6588 | 48.6688 | 48.61 | 11941 |
| 1733787000 | 48.715 | -0.1 | -0.20 | 48.76 | 48.76 | 48.7149 | 8442 |
| 1733527800 | 48.8139 | 0.12 | 0.25 | 48.84 | 48.85 | 48.75 | 20491 |
| 1733441400 | 48.69 | -0.01 | -0.02 | 48.6 | 48.7 | 48.595 | 24075 |
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
