Hot Features
プレミアム
PIMCO 25 Plus Yr Zero Coupon US Treasury Index ETF (ZROZ)
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 | -1.92 | -2.69966254218 | 71.12 | 71.6818 | 69.02 | 493379 | 70.19950218 | SP |
| 4 | -8.01 | -10.3743038467 | 77.21 | 79.14 | 69.02 | 503022 | 74.10250014 | SP |
| 12 | -9.58 | -12.1604468139 | 78.78 | 79.4566 | 69.02 | 541489 | 74.96630489 | SP |
| 26 | -8.28 | -10.6866288074 | 77.48 | 87.3599 | 69.02 | 465205 | 77.54405084 | SP |
| 52 | -17.83 | -20.4871883259 | 87.03 | 87.9 | 69.02 | 384932 | 77.24893902 | SP |
| 156 | -84.29 | -54.9156296827 | 153.49 | 155.3 | 64.03 | 291300 | 85.9699214 | SP |
| 260 | -67.91 | -49.529574794 | 137.11 | 202.98 | 64.03 | 201127 | 95.70522559 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 69.2 | -0.99 | -1.41 | 69.62 | 70.0899 | 69.16 | 567050 |
| 1735255800 | 70.19 | 0.03 | 0.04 | 69.41 | 70.3399 | 69.4001 | 281666 |
| 1735077840 | 70.16 | 0.31 | 0.44 | 69.02 | 70.29 | 69.02 | 393900 |
| 1734996600 | 69.85 | -1 | -1.41 | 70.62 | 70.66 | 69.68 | 826489 |
| 1734737400 | 70.85 | 0.13 | 0.18 | 71.12 | 71.6818 | 70.7669 | 477346 |
| 1734651000 | 70.72 | -1.67 | -2.31 | 70.85 | 71.2044 | 69.881 | 1161383 |
| 1734564600 | 72.39 | -1.08 | -1.47 | 73.05 | 73.5799 | 72.24 | 662247 |
| 1734478200 | 73.47 | 0.43 | 0.59 | 73.17 | 73.81 | 73.15 | 424700 |
| 1734391800 | 73.04 | 0.23 | 0.32 | 73.22 | 73.27 | 72.5 | 473968 |
| 1734132600 | 72.81 | -1.05 | -1.42 | 73.36 | 73.55 | 72.59 | 424965 |
| 1734046200 | 73.86 | -1.38 | -1.83 | 74.52 | 74.64 | 73.7255 | 413880 |
| 1733959800 | 75.24 | -1.3 | -1.70 | 76.52 | 76.76 | 75.17 | 240794 |
| 1733873400 | 76.54 | -0.7 | -0.91 | 76.49 | 76.99 | 76.47 | 279135 |
| 1733787000 | 77.24 | -1.33 | -1.69 | 77.83 | 77.87 | 77.11 | 292881 |
| 1733527800 | 78.57 | 0.17 | 0.22 | 78.89 | 79.14 | 77.98 | 492188 |
| 1733441400 | 78.4 | 0.24 | 0.31 | 77.8 | 78.6483 | 77.73 | 469430 |
| 1733355000 | 78.16 | 1.37 | 1.78 | 76.2 | 78.315 | 76.16 | 1023450 |
| 1733268600 | 76.79 | -1.02 | -1.31 | 77.9 | 78.04 | 76.68 | 558111 |
| 1733182200 | 77.81 | 0.45 | 0.58 | 77.15 | 78.245 | 76.83 | 314173 |
| 1732917840 | 77.36 | 1.14 | 1.50 | 77.21 | 77.44 | 76.7301 | 408434 |
| 1732750200 | 76.22 | 0.72 | 0.95 | 76.22 | 76.6888 | 75.7802 | 404116 |
| 1732663800 | 75.5 | -0.35 | -0.46 | 75.1 | 75.57 | 74.73 | 356069 |
| 1732577400 | 75.85 | 3.03 | 4.16 | 75.07 | 75.93 | 74.8958 | 352716 |
| 1732318200 | 72.82 | 0.25 | 0.34 | 72.77 | 73.18 | 72.4302 | 262063 |
| 1732231800 | 72.57 | -0.16 | -0.22 | 72.76 | 73.22 | 72.1301 | 273021 |
| 1732145400 | 72.73 | -0.4 | -0.55 | 72.32 | 73.23 | 72.26 | 504292 |
| 1732059000 | 73.13 | 0.69 | 0.95 | 73.22 | 73.56 | 72.9885 | 252517 |
| 1731972600 | 72.44 | -0.02 | -0.03 | 71.66 | 73 | 71.3601 | 258804 |
| 1731713400 | 72.46 | -0.41 | -0.56 | 72.3 | 73.11 | 71.87 | 717006 |
| 1731627000 | 72.87 | 0.79 | 1.10 | 73.14 | 73.68 | 72.75 | 513657 |
| 1731540600 | 72.08 | -1.48 | -2.01 | 74.5 | 74.569 | 72 | 731147 |
| 1731454200 | 73.56 | -1.77 | -2.35 | 74.39 | 75.075 | 73.3 | 615519 |
| 1731367800 | 75.33 | -0.48 | -0.63 | 75.53 | 75.55 | 74.5101 | 232083 |
| 1731108600 | 75.81 | 1.76 | 2.38 | 75.01 | 75.83 | 74.82 | 485779 |
| 1731022200 | 74.05 | 1.2 | 1.65 | 73.39 | 74.4 | 73.28 | 565881 |
| 1730935800 | 72.85 | -3.5 | -4.58 | 72.04 | 73.37 | 71.9435 | 852856 |
| 1730849400 | 76.35 | 0.73 | 0.97 | 75.38 | 76.559 | 74.88 | 503365 |
| 1730763000 | 75.62 | 1.93 | 2.62 | 75.53 | 75.96 | 74.75 | 394920 |
| 1730500200 | 73.69 | -1.88 | -2.49 | 75.58 | 75.91 | 73.69 | 485975 |
| 1730413800 | 75.57 | 0.22 | 0.29 | 75.3 | 76.215 | 74.9201 | 421839 |
| 1730327400 | 75.35 | 0.66 | 0.88 | 75.82 | 76.42 | 74.99 | 818082 |
| 1730241000 | 74.69 | 0.11 | 0.15 | 73.63 | 74.73 | 73.37 | 481598 |
| 1730154600 | 74.58 | -0.21 | -0.28 | 74.88 | 74.88 | 73.8068 | 424542 |
| 1729895400 | 74.79 | -0.54 | -0.72 | 75.76 | 75.76 | 74.5325 | 392298 |
| 1729809000 | 75.33 | 0.68 | 0.91 | 74.81 | 75.688 | 74.45 | 330740 |
| 1729722600 | 74.65 | -0.33 | -0.44 | 74.18 | 74.9 | 73.965 | 450559 |
| 1729636200 | 74.98 | 0.39 | 0.52 | 75.21 | 75.2624 | 74.41 | 2108647 |
| 1729549800 | 74.59 | -2.27 | -2.95 | 75.55 | 75.5984 | 74.58 | 641632 |
| 1729290600 | 76.86 | 0.18 | 0.23 | 76.93 | 77.24 | 76.67 | 412574 |
| 1729204200 | 76.68 | -2 | -2.54 | 77.39 | 77.5568 | 76.5 | 475722 |
| 1729117800 | 78.68 | 0.44 | 0.56 | 78.81 | 79.09 | 78.3901 | 373848 |
| 1729031400 | 78.24 | 1.88 | 2.46 | 77.42 | 78.24 | 77.31 | 364045 |
| 1728945000 | 76.36 | -0.02 | -0.03 | 75.5 | 76.49 | 75.48 | 309373 |
| 1728685800 | 76.38 | -0.61 | -0.79 | 76.2 | 76.895 | 76.09 | 220361 |
| 1728599400 | 76.99 | -0.77 | -0.99 | 77.11 | 77.11 | 76.1848 | 2829329 |
| 1728513000 | 77.76 | -0.46 | -0.59 | 77.87 | 78.24 | 77.4023 | 364785 |
| 1728426600 | 78.22 | 0.15 | 0.19 | 77.52 | 78.29 | 77.39 | 298387 |
| 1728340200 | 78.07 | -0.83 | -1.05 | 78.32 | 78.67 | 77.99 | 580237 |
| 1728081000 | 78.9 | -1.44 | -1.79 | 78.78 | 79.4566 | 78.71 | 994186 |
| 1727994600 | 80.34 | -1.01 | -1.24 | 81.06 | 81.23 | 80.24 | 291619 |
| 1727908200 | 81.35 | -1.24 | -1.50 | 80.97 | 81.45 | 80.63 | 553023 |
| 1727821800 | 82.59 | 0.17 | 0.21 | 82.93 | 83.7129 | 82.4077 | 470766 |
| 1727735400 | 82.42 | -0.24 | -0.29 | 83.03 | 83.05 | 82.1096 | 234048 |
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
