
ETF (USHYC)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743180900 | 10.134 | -0.03 | -0.30 | 10.134 | 10.134 | 10.134 | 1 |
1743094500 | 10.164 | -0.03 | -0.33 | 10.202 | 10.202 | 10.164 | 1747 |
1743008100 | 10.198 | 0.02 | 0.18 | 10.198 | 10.198 | 10.198 | 444 |
1742921700 | 10.18 | -0.01 | -0.14 | 10.18 | 10.19 | 10.18 | 1239 |
1742835300 | 10.194 | 0.04 | 0.37 | 10.18 | 10.194 | 10.18 | 2567 |
1742576100 | 10.156 | 0.15 | 1.54 | 10.156 | 10.156 | 10.156 | 1962 |
1742489700 | 10.002 | 0 | 0.00 | 10.002 | 10.002 | 10.002 | 0 |
1742403300 | 10.002 | 0 | 0.00 | 10.002 | 10.002 | 10.002 | 0 |
1742316900 | 10.002 | -0.04 | -0.36 | 10.002 | 10.002 | 10.002 | 27 |
1742230500 | 10.038 | -0.03 | -0.30 | 10.038 | 10.038 | 10.038 | 6001 |
1741971300 | 10.068 | 0 | 0.00 | 10.068 | 10.068 | 10.068 | 0 |
1741884900 | 10.068 | -0.03 | -0.26 | 10.068 | 10.068 | 10.068 | 150 |
1741798500 | 10.094 | 0 | 0.00 | 10.094 | 10.094 | 10.094 | 0 |
1741712100 | 10.094 | -0.06 | -0.63 | 10.094 | 10.094 | 10.094 | 47148 |
1741625700 | 10.158 | 0.01 | 0.12 | 10.158 | 10.158 | 10.158 | 7 |
1741366500 | 10.146 | -0.03 | -0.29 | 10.14 | 10.146 | 10.14 | 295 |
1741280100 | 10.176 | -0.17 | -1.66 | 10.176 | 10.176 | 10.176 | 1840 |
1741193700 | 10.348 | -0.13 | -1.26 | 10.348 | 10.348 | 10.348 | 11539 |
1741107300 | 10.48 | -0.11 | -1.00 | 10.48 | 10.48 | 10.48 | 553 |
1741020900 | 10.586 | 0.01 | 0.09 | 10.65 | 10.65 | 10.584 | 134 |
1740761700 | 10.576 | -0.02 | -0.21 | 10.574 | 10.576 | 10.574 | 5023 |
1740675300 | 10.598 | 0.11 | 1.09 | 10.598 | 10.598 | 10.598 | 42262 |
1740588900 | 10.484 | 0.02 | 0.23 | 10.484 | 10.484 | 10.484 | 7875 |
1740502500 | 10.46 | -0.04 | -0.36 | 10.46 | 10.46 | 10.46 | 44 |
1740416100 | 10.498 | 0.01 | 0.10 | 10.498 | 10.498 | 10.498 | 99 |
1740156900 | 10.488 | -0.02 | -0.19 | 10.508 | 10.514 | 10.488 | 11138 |
1740070500 | 10.508 | -0.02 | -0.17 | 10.508 | 10.508 | 10.508 | 952 |
1739984100 | 10.526 | 0.02 | 0.15 | 10.496 | 10.526 | 10.496 | 2835 |
1739897700 | 10.51 | 0.01 | 0.11 | 10.508 | 10.514 | 10.508 | 19779 |
1739811300 | 10.498 | 0.05 | 0.48 | 10.498 | 10.498 | 10.498 | 22 |
1739552100 | 10.448 | -0.04 | -0.42 | 10.478 | 10.478 | 10.448 | 210 |
1739465700 | 10.492 | -0.06 | -0.55 | 10.55 | 10.55 | 10.492 | 3004 |
1739379300 | 10.55 | -0.01 | -0.11 | 10.55 | 10.55 | 10.55 | 1963 |
1739292900 | 10.562 | -0.08 | -0.75 | 10.626 | 10.626 | 10.562 | 1080 |
1739206500 | 10.642 | 0.08 | 0.74 | 10.616 | 10.664 | 10.616 | 4284 |
1738947300 | 10.564 | -0.03 | -0.30 | 10.564 | 10.564 | 10.564 | 13256 |
1738860900 | 10.596 | 0.06 | 0.55 | 10.584 | 10.596 | 10.584 | 2763 |
1738774500 | 10.538 | 0.02 | 0.19 | 10.538 | 10.538 | 10.538 | 293 |
1738688100 | 10.518 | -0.13 | -1.26 | 10.518 | 10.518 | 10.518 | 10 |
1738601700 | 10.652 | 0.06 | 0.59 | 10.642 | 10.652 | 10.64 | 16581 |
1738342500 | 10.59 | 0.08 | 0.78 | 10.578 | 10.59 | 10.554 | 12262 |
1738256100 | 10.508 | -0.02 | -0.17 | 10.526 | 10.526 | 10.508 | 101 |
1738169700 | 10.526 | 0.07 | 0.65 | 10.526 | 10.526 | 10.526 | 1572 |
1738083300 | 10.458 | 0.04 | 0.35 | 10.458 | 10.458 | 10.458 | 21 |
1737996900 | 10.422 | 0.03 | 0.25 | 10.426 | 10.426 | 10.368 | 3275 |
1737737700 | 10.396 | -0.11 | -1.05 | 10.396 | 10.396 | 10.396 | 259 |
1737651300 | 10.506 | 0.03 | 0.25 | 10.506 | 10.506 | 10.506 | 263 |
1737564900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1737478500 | 10.48 | -0.06 | -0.53 | 10.492 | 10.492 | 10.48 | 10882 |
1737392100 | 10.536 | -0.04 | -0.38 | 10.59 | 10.59 | 10.536 | 2058 |
1737132900 | 10.576 | 0.02 | 0.21 | 10.576 | 10.576 | 10.576 | 2003 |
1737046500 | 10.554 | 0.01 | 0.08 | 10.566 | 10.566 | 10.554 | 2468 |
1736960100 | 10.546 | 0.06 | 0.53 | 10.488 | 10.546 | 10.476 | 8035 |
1736873700 | 10.49 | -0.05 | -0.46 | 10.49 | 10.49 | 10.49 | 19922 |
1736787300 | 10.538 | 0.03 | 0.32 | 10.526 | 10.556 | 10.522 | 9000 |
1736528100 | 10.504 | -0 | -0.02 | 10.512 | 10.528 | 10.504 | 13417 |
1736441700 | 10.506 | 0.04 | 0.38 | 10.506 | 10.506 | 10.506 | 6243 |
1736355300 | 10.466 | 0.02 | 0.21 | 10.466 | 10.466 | 10.466 | 320 |
1736268900 | 10.444 | 0 | 0.00 | 10.444 | 10.444 | 10.444 | 0 |
1736182500 | 10.444 | -0.09 | -0.85 | 10.444 | 10.444 | 10.444 | 198 |
1735923300 | 10.534 | -0.01 | -0.11 | 10.534 | 10.534 | 10.534 | 190 |
1735836900 | 10.546 | 0.2 | 1.95 | 10.478 | 10.562 | 10.454 | 6287 |
1735545600 | 10.344 | 0 | 0.00 | 10.344 | 10.344 | 10.344 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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