Hot Features
プレミアム
JPM EUR High Yield Bond Active UCITS ETF Dist (JEEY)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 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 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 8.77 | 0.01 | 0.09 | 8.783 | 8.783 | 8.77 | 103 |
| 1780504200 | 8.762 | -0.02 | -0.24 | 8.77 | 8.7945 | 8.722 | 6 |
| 1780417800 | 8.783 | -0 | -0.05 | 8.878 | 8.878 | 8.7395 | 16919 |
| 1780331400 | 8.7875 | 0 | 0.00 | 8.7875 | 8.7875 | 8.7875 | 0 |
| 1780072200 | 8.7875 | 0 | 0.00 | 8.7875 | 8.7875 | 8.7875 | 0 |
| 1779985800 | 8.7875 | 0.02 | 0.25 | 8.815 | 8.815 | 8.7775 | 81 |
| 1779899400 | 8.766 | 0.06 | 0.71 | 8.7609999 | 8.819 | 8.7395 | 20766 |
| 1779813000 | 8.704 | 0 | 0.00 | 8.704 | 8.704 | 8.704 | 0 |
| 1779467400 | 8.704 | 0 | 0.00 | 8.704 | 8.704 | 8.704 | 0 |
| 1779381000 | 8.704 | -0.05 | -0.60 | 8.691 | 8.8405 | 8.6065 | 2 |
| 1779294600 | 8.7565 | 0 | 0.00 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1779208200 | 8.7565 | 0 | 0.00 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1779121800 | 8.7565 | 0 | 0.00 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1778862600 | 8.7565 | 0 | 0.00 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1778776200 | 8.7565 | 0 | 0.00 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1778689800 | 8.7565 | 0 | 0.00 | 8.7565 | 8.7565 | 8.7565 | 0 |
| 1778603400 | 8.7565 | 0.03 | 0.31 | 8.762 | 8.762 | 8.749 | 28 |
| 1778517000 | 8.7295 | -0.01 | -0.07 | 8.723 | 8.733 | 8.7185 | 2 |
| 1778257800 | 8.736 | 0 | 0.00 | 8.736 | 8.736 | 8.736 | 0 |
| 1778171400 | 8.736 | 0.05 | 0.55 | 8.746 | 8.746 | 8.7205 | 1 |
| 1778085000 | 8.688 | 0 | 0.00 | 8.688 | 8.688 | 8.688 | 0 |
| 1777998600 | 8.688 | 0 | 0.00 | 8.688 | 8.688 | 8.688 | 0 |
| 1777653000 | 8.688 | 0 | 0.00 | 8.688 | 8.688 | 8.688 | 0 |
| 1777566600 | 8.688 | -0.04 | -0.45 | 8.714 | 8.714 | 8.6855 | 20 |
| 1777480200 | 8.727 | 0 | 0.00 | 8.727 | 8.727 | 8.727 | 0 |
| 1777393800 | 8.727 | 0 | 0.00 | 8.727 | 8.727 | 8.727 | 0 |
| 1777307400 | 8.727 | 0 | 0.00 | 8.727 | 8.727 | 8.727 | 0 |
| 1777048200 | 8.727 | 0 | 0.04 | 8.741 | 8.741 | 8.727 | 1 |
| 1776961800 | 8.7235 | -0.01 | -0.15 | 8.718 | 8.7355 | 8.7055 | 12692 |
| 1776875400 | 8.737 | -0.04 | -0.47 | 8.7579999 | 8.7935 | 8.7255 | 1092 |
| 1776789000 | 8.7785 | 0.01 | 0.09 | 8.781 | 8.793 | 8.754 | 12622 |
| 1776702600 | 8.7705 | -0.01 | -0.11 | 8.784 | 8.8165 | 8.7685 | 1 |
| 1776443400 | 8.78 | 0.03 | 0.39 | 8.791 | 8.8155 | 8.7754999 | 10470 |
| 1776357000 | 8.7455 | 0.05 | 0.55 | 8.7289999 | 8.7985 | 8.704 | 31542 |
| 1776270600 | 8.6975 | 0 | 0.00 | 8.6975 | 8.6975 | 8.6975 | 0 |
| 1776184200 | 8.6975 | 0 | 0.00 | 8.6975 | 8.6975 | 8.6975 | 0 |
| 1776097800 | 8.6975 | -0.02 | -0.22 | 8.719 | 8.719 | 8.6954999 | 64 |
| 1775838600 | 8.7165 | -0.01 | -0.08 | 8.723 | 8.824 | 8.6995 | 10514 |
| 1775752200 | 8.7235 | 0.07 | 0.78 | 8.727 | 8.7685 | 8.6455 | 10511 |
| 1775665800 | 8.656 | 0 | 0.00 | 8.656 | 8.656 | 8.656 | 0 |
| 1775579400 | 8.656 | 0 | 0.00 | 8.656 | 8.656 | 8.656 | 0 |
| 1775147400 | 8.656 | 0 | 0.00 | 8.656 | 8.656 | 8.656 | 0 |
| 1775061000 | 8.656 | 0.07 | 0.77 | 8.638 | 8.7835 | 8.5905 | 31962 |
| 1774974600 | 8.59 | 0.08 | 0.95 | 8.574 | 8.6045 | 8.554 | 3 |
| 1774888200 | 8.5094999 | -0.03 | -0.38 | 8.505 | 8.5305 | 8.421 | 3 |
| 1774632600 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1774546200 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1774459800 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1774373400 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1774287000 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1774027800 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1773941400 | 8.542 | -0.06 | -0.67 | 8.545 | 8.742 | 8.454 | 10533 |
| 1773855000 | 8.5995 | 0.02 | 0.19 | 8.6 | 8.646 | 8.56 | 10767 |
| 1773768600 | 8.583 | 0.01 | 0.16 | 8.563 | 8.6489999 | 8.5515 | 21154 |
| 1773682200 | 8.5695 | -0.01 | -0.15 | 8.5695 | 8.5695 | 8.5695 | 0 |
| 1773423000 | 8.5825 | 0.01 | 0.15 | 8.5825 | 8.5825 | 8.5825 | 0 |
| 1773336600 | 8.5695 | -0.05 | -0.63 | 8.5695 | 8.5695 | 8.5695 | 0 |
| 1773250200 | 8.6235 | -0.04 | -0.51 | 8.6235 | 8.6235 | 8.6235 | 0 |
| 1773163800 | 8.668 | 0.07 | 0.82 | 8.65 | 8.8105 | 8.612 | 10525 |
| 1773077400 | 8.5975 | -0.07 | -0.81 | 8.5975 | 8.5975 | 8.5975 | 0 |
| 1772818200 | 8.668 | -0.08 | -0.94 | 8.668 | 8.668 | 8.668 | 0 |
| 1772731800 | 8.75 | -0.01 | -0.06 | 8.75 | 8.75 | 8.75 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
