Hot Features
プレミアム
PIMCO 25 Plus Yr Zero Coupon US Treasury Index ETF (ZROZ)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.455062571104 | 70.32 | 70.99 | 67.27 | 255912 | 69.46304222 | SP |
| 4 | 1.89 | 2.77492291881 | 68.11 | 71.5497 | 66.77 | 357515 | 68.93102763 | SP |
| 12 | -2.77 | -3.80651367322 | 72.77 | 79.14 | 65.0355 | 500420 | 70.52108 | SP |
| 26 | -11.85 | -14.4777031155 | 81.85 | 87.3599 | 65.0355 | 483847 | 74.9058161 | SP |
| 52 | -6.03 | -7.93107983691 | 76.03 | 87.3599 | 65.0355 | 410408 | 75.47420848 | SP |
| 156 | -67.83 | -49.2127983748 | 137.83 | 144.9191 | 64.03 | 309478 | 83.89221384 | SP |
| 260 | -77.43 | -52.519839924 | 147.43 | 202.98 | 64.03 | 212957 | 93.76605012 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 70.06 | 0.49 | 0.70 | 70.38 | 70.7899 | 69.97 | 287527 |
| 1739489400 | 69.57 | 1.75 | 2.58 | 68.79 | 69.9499 | 68.79 | 276694 |
| 1739403000 | 67.82 | -1.45 | -2.09 | 67.9 | 68.3257 | 67.27 | 252850 |
| 1739316600 | 69.27 | -0.61 | -0.87 | 69.34 | 69.5 | 69.13 | 168194 |
| 1739230200 | 69.88 | -0.49 | -0.70 | 70.26 | 70.63 | 69.68 | 223202 |
| 1738971000 | 70.37 | -0.74 | -1.04 | 70.32 | 70.66 | 69.99 | 371988 |
| 1738884600 | 71.11 | -0.01 | -0.01 | 71.24 | 71.5497 | 70.77 | 262256 |
| 1738798200 | 71.12 | 1.93 | 2.79 | 70.6 | 71.53 | 70.5716 | 337049 |
| 1738711800 | 69.19 | 0.32 | 0.46 | 68.16 | 69.25 | 68.05 | 492831 |
| 1738625400 | 68.87 | 0.97 | 1.43 | 69.47 | 70.18 | 68.5276 | 536598 |
| 1738366200 | 67.9 | -0.74 | -1.08 | 68.81 | 69.1 | 67.5 | 237737 |
| 1738279800 | 68.64 | 0.21 | 0.31 | 68.85 | 69.2699 | 68.58 | 199138 |
| 1738193400 | 68.43 | -0.08 | -0.12 | 68.99 | 69.2299 | 67.93 | 253159 |
| 1738107000 | 68.51 | -0.28 | -0.41 | 68.17 | 68.64 | 67.98 | 808973 |
| 1738020600 | 68.79 | 1.28 | 1.90 | 68.65 | 68.96 | 68.26 | 481951 |
| 1737761400 | 67.51 | -0.63 | -0.92 | 66.87 | 67.65 | 66.769999 | 240077 |
| 1737675000 | 68.14 | 0 | 0.00 | 68.14 | 68.14 | 68.14 | 0 |
| 1737588600 | 68.14 | -0.59 | -0.86 | 68.55 | 68.7105 | 67.861 | 260625 |
| 1737502200 | 68.73 | 1.07 | 1.58 | 68.7 | 69.01 | 68.32 | 630615 |
| 1737156600 | 67.66 | 0.14 | 0.21 | 68.11 | 68.11 | 67.5201 | 453584 |
| 1737070200 | 67.52 | 0.33 | 0.49 | 67.19 | 67.9364 | 66.66 | 717265 |
| 1736983800 | 67.19 | 1.7 | 2.60 | 67.17 | 67.5 | 66.7401 | 545372 |
| 1736897400 | 65.489999 | -0.23 | -0.35 | 65.519999 | 65.681299 | 65.0355 | 651902 |
| 1736811000 | 65.72 | -0.24 | -0.36 | 65.9 | 66.069999 | 65.23 | 559236 |
| 1736551800 | 65.959999 | -0.28 | -0.42 | 65.22 | 66.17 | 65.14 | 661243 |
| 1736379000 | 66.239999 | 0.08 | 0.12 | 65.56 | 66.42 | 65.3 | 445585 |
| 1736292600 | 66.16 | -1.51 | -2.23 | 67.12 | 67.37 | 66.04 | 1679560 |
| 1736206200 | 67.67 | -0.51 | -0.75 | 67.86 | 68.0612 | 67.27 | 971427 |
| 1735947000 | 68.18 | -0.45 | -0.66 | 68.8 | 68.9988 | 68.0243 | 818659 |
| 1735860600 | 68.63 | 0.01 | 0.01 | 68.96 | 69.36 | 68.2 | 773286 |
| 1735687800 | 68.62 | -1.41 | -2.01 | 69.5 | 69.7 | 68.51 | 706573 |
| 1735601400 | 70.03 | 0.83 | 1.20 | 70.08 | 70.27 | 69.81 | 631092 |
| 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 |
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
