Hot Features
プレミアム
Bondbloxx Bloomberg 2 Year Target Duration UsTreasury ETF (XTWO)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0876 | -0.17855686914 | 49.06 | 49.2 | 48.97 | 15456 | 49.0478063 | SP |
| 4 | -0.1976 | -0.401871059589 | 49.17 | 49.2 | 48.97 | 21862 | 49.10609078 | SP |
| 12 | -0.5476 | -1.10581583199 | 49.52 | 49.52 | 48.97 | 23775 | 49.1648565 | SP |
| 26 | 0.0124 | 0.0253267973856 | 48.96 | 49.9623 | 48.93 | 19437 | 49.3230069 | SP |
| 52 | -0.4276 | -0.865587044534 | 49.4 | 49.9623 | 48.5224 | 21590 | 49.20574983 | SP |
| 156 | -0.8976 | -1.79987968719 | 49.87 | 50.28 | 48.5224 | 17065 | 49.23840869 | SP |
| 260 | -0.8976 | -1.79987968719 | 49.87 | 50.28 | 48.5224 | 17065 | 49.23840869 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 49.055 | 0.02 | 0.05 | 49.04 | 49.08 | 49.04 | 3683 |
| 1736292600 | 49.0306 | -0.02 | -0.04 | 49.05 | 49.06 | 49.029 | 8006 |
| 1736206200 | 49.0501 | 0 | 0.00 | 49.03 | 49.07 | 49.03 | 12801 |
| 1735947000 | 49.05 | -0.02 | -0.04 | 49.06 | 49.2 | 49.05 | 37333 |
| 1735860600 | 49.07 | -0.01 | -0.02 | 49.06 | 49.09 | 49.04 | 25429 |
| 1735687800 | 49.08 | 0.02 | 0.04 | 49.09 | 49.09 | 49.05 | 8725 |
| 1735601400 | 49.06 | -0.09 | -0.17 | 49 | 49.06 | 49 | 13895 |
| 1735342200 | 49.145 | 0.02 | 0.03 | 49.12 | 49.17 | 49.12 | 42217 |
| 1735255800 | 49.13 | 0.02 | 0.03 | 49.1 | 49.13 | 49.0899 | 14498 |
| 1735077840 | 49.115 | 0.02 | 0.03 | 49.07 | 49.115 | 49.07 | 16095 |
| 1734996600 | 49.1 | -0.03 | -0.05 | 49.11 | 49.1198 | 49.0861 | 36287 |
| 1734737400 | 49.125 | 0.02 | 0.05 | 49.14 | 49.1599 | 49.12 | 8604 |
| 1734651000 | 49.1 | 0.02 | 0.04 | 49.085 | 49.12 | 49.08 | 51126 |
| 1734564600 | 49.08 | -0.09 | -0.18 | 49.2 | 49.2 | 49.0683 | 18780 |
| 1734478200 | 49.17 | 0.02 | 0.03 | 49.13 | 49.17 | 49.13 | 45464 |
| 1734391800 | 49.155 | 0.01 | 0.02 | 49.155 | 49.165 | 49.1401 | 9350 |
| 1734132600 | 49.145 | -0.04 | -0.07 | 49.17 | 49.1799 | 49.14 | 19361 |
| 1734046200 | 49.18 | -0.04 | -0.08 | 49.22 | 49.22 | 49.17 | 13398 |
| 1733959800 | 49.22 | 0.02 | 0.04 | 49.27 | 49.27 | 49.21 | 74128 |
| 1733873400 | 49.2 | -0.03 | -0.06 | 49.23 | 49.23 | 49.2 | 12114 |
| 1733787000 | 49.23 | -0.03 | -0.06 | 49.25 | 49.25 | 49.2201 | 33973 |
| 1733527800 | 49.26 | 0.07 | 0.14 | 49.28 | 49.28 | 49.2403 | 8054 |
| 1733441400 | 49.19 | -0.02 | -0.04 | 49.17 | 49.19 | 49.1509 | 8955 |
| 1733355000 | 49.21 | 0.06 | 0.13 | 49.13 | 49.21 | 49.13 | 14726 |
| 1733268600 | 49.145 | 0.01 | 0.02 | 49.15 | 49.1699 | 49.13 | 30739 |
| 1733182200 | 49.135 | -0.18 | -0.37 | 49.08 | 49.15 | 49.08 | 35148 |
| 1732917840 | 49.315 | 0.05 | 0.11 | 49.32 | 49.32 | 49.31 | 55481 |
| 1732750200 | 49.26 | 0.04 | 0.08 | 49.28 | 49.29 | 49.25 | 47860 |
| 1732663800 | 49.22 | 0 | 0.00 | 49.1882 | 49.22 | 49.1801 | 12350 |
| 1732577400 | 49.22 | 0.1 | 0.20 | 49.18 | 49.22 | 49.1708 | 13094 |
| 1732318200 | 49.12 | -0.01 | -0.02 | 49.15 | 49.15 | 49.11 | 7958 |
| 1732231800 | 49.13 | -0.02 | -0.03 | 49.14 | 49.1799 | 49.13 | 10895 |
| 1732145400 | 49.145 | -0.04 | -0.07 | 49.16 | 49.19 | 49.142549 | 11678 |
| 1732059000 | 49.18 | 0.03 | 0.06 | 49.2 | 49.2 | 49.165 | 13590 |
| 1731972600 | 49.15 | 0.03 | 0.06 | 49.15 | 49.16 | 49.125 | 14377 |
| 1731713400 | 49.12 | 0.04 | 0.08 | 49.09 | 49.16 | 49.0601 | 10349 |
| 1731627000 | 49.08 | -0.05 | -0.10 | 49.17 | 49.17 | 49.0607 | 28485 |
| 1731540600 | 49.13 | 0.05 | 0.11 | 49.17 | 49.17 | 49.11 | 48142 |
| 1731454200 | 49.075 | -0.04 | -0.08 | 49.09 | 49.09 | 49.05 | 257336 |
| 1731367800 | 49.115 | -0.04 | -0.07 | 49.1 | 49.12 | 49.1 | 7209 |
| 1731108600 | 49.15 | -0.05 | -0.10 | 49.18 | 49.19 | 49.14 | 10869 |
| 1731022200 | 49.2 | 0.1 | 0.20 | 49.16 | 49.2 | 49.15 | 12215 |
| 1730935800 | 49.0994 | -0.08 | -0.15 | 49.09 | 49.12 | 49.0716 | 14130 |
| 1730849400 | 49.175 | -0.01 | -0.02 | 49.17 | 49.18 | 49.1305 | 11441 |
| 1730763000 | 49.185 | 0.03 | 0.05 | 49.21 | 49.225 | 49.18 | 11728 |
| 1730500200 | 49.16 | -0.21 | -0.43 | 49.24 | 49.24 | 49.1407 | 9814 |
| 1730413800 | 49.37 | 0.03 | 0.06 | 49.34 | 49.37 | 49.3099 | 14736 |
| 1730327400 | 49.34 | -0.06 | -0.12 | 49.39 | 49.39 | 49.34 | 3208 |
| 1730241000 | 49.4 | 0.01 | 0.02 | 49.33 | 49.4 | 49.33 | 18138 |
| 1730154600 | 49.39 | -0.02 | -0.04 | 49.39 | 49.39 | 49.35 | 11977 |
| 1729895400 | 49.41 | 0.01 | 0.02 | 49.46 | 49.46 | 49.39 | 12008 |
| 1729809000 | 49.4 | 0.01 | 0.03 | 49.39 | 49.44 | 49.39 | 7193 |
| 1729722600 | 49.3853 | -0.04 | -0.08 | 49.41 | 49.41 | 49.38 | 5986 |
| 1729636200 | 49.4251 | -0 | -0.01 | 49.43 | 49.44 | 49.41 | 3464 |
| 1729549800 | 49.43 | -0.09 | -0.17 | 49.49 | 49.49 | 49.425 | 28033 |
| 1729290600 | 49.515 | 0.04 | 0.07 | 49.52 | 49.52 | 49.49 | 14747 |
| 1729204200 | 49.48 | -0.03 | -0.05 | 49.47 | 49.48 | 49.45 | 26857 |
| 1729117800 | 49.505 | 0.02 | 0.03 | 49.49 | 49.528 | 49.49 | 10626 |
| 1729031400 | 49.49 | 0.03 | 0.06 | 49.5099 | 49.5099 | 49.4745 | 9979 |
| 1728945000 | 49.46 | -0.03 | -0.06 | 49.44 | 49.46 | 49.4205 | 11826 |
| 1728685800 | 49.49 | 0.05 | 0.09 | 49.4723 | 49.49 | 49.4723 | 1709 |
| 1728599400 | 49.445 | 0.04 | 0.08 | 49.4196 | 49.445 | 49.4 | 12030 |
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
