Hot Features
プレミアム
Fm 10-year Investment Grade Corporate Bond ETF (ZTEN)
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 | 0.59 | 1.1755329747 | 50.19 | 50.78 | 50.12 | 1299 | 50.18888431 | SP |
| 4 | 0.21 | 0.415265967965 | 50.57 | 50.8 | 49.9051 | 6401 | 50.34497372 | SP |
| 12 | -0.4927 | -0.96094022745 | 51.2727 | 52.5 | 49.9051 | 3415 | 50.87854384 | SP |
| 26 | 1.38 | 2.79352226721 | 49.4 | 52.5 | 48.76 | 2485 | 50.7432699 | SP |
| 52 | 0.47 | 0.934207910952 | 50.31 | 52.5 | 48.24 | 2032 | 50.42009221 | SP |
| 156 | 0.47 | 0.934207910952 | 50.31 | 52.5 | 48.24 | 2032 | 50.42009221 | SP |
| 260 | 0.47 | 0.934207910952 | 50.31 | 52.5 | 48.24 | 2032 | 50.42009221 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 50.1614 | 0.02 | 0.04 | 50.27 | 50.27 | 50.14 | 109 |
| 1732231800 | 50.14 | -0.04 | -0.08 | 50.67 | 50.67 | 50.14 | 918 |
| 1732145400 | 50.18 | -0.05 | -0.09 | 50.13 | 50.21 | 50.12 | 3390 |
| 1732059000 | 50.2267 | 0.1 | 0.21 | 50.35 | 50.35 | 50.2267 | 2076 |
| 1731972600 | 50.1235 | 0.11 | 0.21 | 50.19 | 50.19 | 50.1235 | 5 |
| 1731713400 | 50.0172 | 0.02 | 0.05 | 50.0172 | 50.0172 | 50.0172 | 2 |
| 1731627000 | 49.9943 | -0.03 | -0.06 | 50.13 | 50.13 | 49.9943 | 3302 |
| 1731540600 | 50.0264 | -0.09 | -0.17 | 50.32 | 50.32 | 50.0264 | 103 |
| 1731454200 | 50.1133 | -0.38 | -0.76 | 50.1133 | 50.1133 | 50.1133 | 2 |
| 1731367800 | 50.4948 | -0.1 | -0.20 | 50.4948 | 50.4948 | 50.4948 | 8 |
| 1731108600 | 50.5982 | 0.11 | 0.22 | 50.54 | 50.5982 | 50.54 | 85 |
| 1731022200 | 50.4891 | 0.53 | 1.06 | 50.45 | 50.52 | 50.4 | 7636 |
| 1730935800 | 49.96 | -0.43 | -0.86 | 49.93 | 49.97 | 49.93 | 5119 |
| 1730849400 | 50.3916 | 0.19 | 0.39 | 50.2 | 50.3916 | 50.1199 | 5172 |
| 1730763000 | 50.1968 | 0.29 | 0.58 | 50.16 | 50.2992 | 50.16 | 1138 |
| 1730500200 | 49.9051 | -0.46 | -0.91 | 50.22 | 50.22 | 49.9051 | 23321 |
| 1730413800 | 50.3636 | -0.11 | -0.22 | 50.48 | 50.48 | 50.3636 | 208 |
| 1730327400 | 50.4759 | -0.1 | -0.19 | 50.8 | 50.8 | 50.4759 | 40939 |
| 1730241000 | 50.5737 | 0.05 | 0.11 | 50.2 | 50.5737 | 50.2 | 34109 |
| 1730154600 | 50.5199 | -0.05 | -0.10 | 50.57 | 50.57 | 50.5199 | 400 |
| 1729895400 | 50.5706 | -0.11 | -0.22 | 50.5706 | 50.5706 | 50.5706 | 15 |
| 1729809000 | 50.6836 | 0.12 | 0.24 | 50.6836 | 50.6836 | 50.6836 | 15 |
| 1729722600 | 50.5598 | -0.16 | -0.32 | 50.58 | 50.58 | 50.5452 | 557 |
| 1729636200 | 50.7196 | -0.02 | -0.03 | 50.88 | 50.88 | 50.7 | 102 |
| 1729549800 | 50.7352 | -0.47 | -0.91 | 50.88 | 50.88 | 50.7352 | 168 |
| 1729290600 | 51.2009 | -0.05 | -0.10 | 51.42 | 51.42 | 51.2009 | 1654 |
| 1729204200 | 51.25 | -0.25 | -0.49 | 51.28 | 51.28 | 51.23 | 8694 |
| 1729117800 | 51.5 | 0.12 | 0.23 | 51.5 | 51.5 | 51.5 | 1950 |
| 1729031400 | 51.3818 | 0.23 | 0.45 | 51.35 | 51.4 | 51.35 | 703 |
| 1728945000 | 51.15 | -0.06 | -0.11 | 51.23 | 51.23 | 51.09 | 2534 |
| 1728685800 | 51.2082 | 0.05 | 0.10 | 51.19 | 51.2082 | 51.19 | 97 |
| 1728599400 | 51.1566 | 0.02 | 0.03 | 51.12 | 51.16 | 51.06 | 4017 |
| 1728513000 | 51.14 | -0.09 | -0.18 | 51.14 | 51.14 | 51.14 | 10 |
| 1728426600 | 51.2315 | 0.07 | 0.14 | 51.19 | 51.2315 | 51.17 | 506 |
| 1728340200 | 51.1602 | -0.21 | -0.40 | 51.25 | 51.25 | 51.1602 | 528 |
| 1728081000 | 51.3667 | -0.34 | -0.66 | 51.5 | 51.5 | 51.3667 | 204 |
| 1727994600 | 51.7055 | -0.26 | -0.50 | 51.88 | 51.88 | 51.7055 | 1523 |
| 1727908200 | 51.9647 | -0.07 | -0.14 | 51.8082 | 51.9647 | 51.8082 | 1029 |
| 1727821800 | 52.0385 | 0.01 | 0.03 | 52.02 | 52.12 | 52.02 | 1470 |
| 1727735400 | 52.0244 | -0.11 | -0.20 | 52.17 | 52.17 | 52.0244 | 424 |
| 1727476200 | 52.13 | 0.16 | 0.30 | 51.98 | 52.13 | 51.98 | 518 |
| 1727389800 | 51.975 | -0 | -0.00 | 52.07 | 52.07 | 51.91 | 1009 |
| 1727303400 | 51.9761 | -0.23 | -0.44 | 52 | 52.03 | 51.9761 | 547 |
| 1727217000 | 52.2054 | 0.07 | 0.13 | 52.15 | 52.2054 | 52.15 | 94 |
| 1727130600 | 52.1365 | -0.05 | -0.10 | 52.13 | 52.18 | 51.98 | 4782 |
| 1726871400 | 52.19 | 0.07 | 0.13 | 52.05 | 52.19 | 52.04 | 1828 |
| 1726785000 | 52.1233 | 0.03 | 0.07 | 52.14 | 52.14 | 52.1233 | 2 |
| 1726698600 | 52.0894 | -0.19 | -0.36 | 52.22 | 52.3 | 52.0894 | 305 |
| 1726612200 | 52.28 | -0.03 | -0.06 | 52.5 | 52.5 | 52.24 | 3912 |
| 1726525800 | 52.31 | 0.16 | 0.31 | 52.25 | 52.33 | 52.12 | 3824 |
| 1726266600 | 52.1467 | 0.14 | 0.27 | 52.2 | 52.2082 | 52.1 | 8776 |
| 1726180200 | 52.0071 | -0.02 | -0.04 | 52.08 | 52.08 | 51.94 | 26643 |
| 1726093800 | 52.03 | 0 | 0.00 | 51.98 | 52.03 | 51.94 | 2602 |
| 1726007400 | 52.03 | 0.17 | 0.33 | 51.87 | 52.03 | 51.87 | 4909 |
| 1725921000 | 51.8598 | 0.1 | 0.20 | 51.56 | 51.91 | 51.56 | 2499 |
| 1725661800 | 51.7588 | -0.03 | -0.06 | 51.89 | 51.89 | 51.7588 | 174 |
| 1725575400 | 51.79 | 0.24 | 0.47 | 51.71 | 51.79 | 51.5885 | 2355 |
| 1725489000 | 51.5473 | 0.27 | 0.54 | 51.33 | 51.5473 | 51.33 | 1145 |
| 1725402600 | 51.2727 | -0.15 | -0.29 | 51.4 | 51.4 | 51.2727 | 2207 |
| 1725057000 | 51.42 | -0.08 | -0.16 | 51.56 | 51.56 | 51.38 | 13977 |
| 1724970600 | 51.5 | -0.02 | -0.03 | 51.47 | 51.54 | 51.47 | 5315 |
| 1724884200 | 51.5164 | -0.08 | -0.15 | 51.54 | 51.59 | 51.5164 | 16205 |
| 1724797800 | 51.5919 | -0.04 | -0.07 | 51.54 | 51.5919 | 51.54 | 1 |
| 1724711400 | 51.6281 | -0.06 | -0.12 | 51.7199 | 51.7199 | 51.6281 | 569 |
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
