Hot Features
プレミアム
Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ
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 | -0.035 | -0.210336538462 | 16.64 | 16.69 | 16.595 | 845996 | 16.65981355 | SP |
| 4 | -0.145 | -0.865671641791 | 16.75 | 16.7571 | 16.51 | 689602 | 16.64041802 | SP |
| 12 | -0.195 | -1.16071428571 | 16.8 | 16.89 | 16.51 | 651677 | 16.70856019 | SP |
| 26 | -0.315 | -1.86170212766 | 16.92 | 17.03 | 16.51 | 768739 | 16.83941067 | SP |
| 52 | 0.035 | 0.211225105613 | 16.57 | 17.06 | 16.51 | 650828 | 16.85073528 | SP |
| 156 | 0.435 | 2.69016697588 | 16.17 | 17.39 | 15.185 | 437507 | 16.63024738 | SP |
| 260 | -2.854 | -14.6667351868 | 19.459 | 20.02 | 15.13 | 279485 | 16.63644729 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 16.605 | -0.06 | -0.36 | 16.629999 | 16.629999 | 16.594999 | 653102 |
| 1780612500 | 16.665 | 0 | 0.03 | 16.68 | 16.6899 | 16.66 | 679490 |
| 1780526100 | 16.66 | -0.02 | -0.09 | 16.649999 | 16.66 | 16.635 | 661220 |
| 1780439700 | 16.675 | 0 | 0.03 | 16.69 | 16.69 | 16.66 | 1874555 |
| 1780353300 | 16.67 | -0.01 | -0.09 | 16.64 | 16.68 | 16.629999 | 361614 |
| 1780094100 | 16.684999 | 0.02 | 0.12 | 16.67 | 16.7 | 16.67 | 392433 |
| 1780007700 | 16.665 | 0.02 | 0.15 | 16.66 | 16.684999 | 16.64 | 540166 |
| 1779921300 | 16.64 | -0.01 | -0.06 | 16.64 | 16.66 | 16.64 | 724670 |
| 1779834900 | 16.649999 | 0.05 | 0.27 | 16.649999 | 16.649999 | 16.62 | 629792 |
| 1779489300 | 16.6047 | 0.01 | 0.06 | 16.629999 | 16.629999 | 16.579999 | 881164 |
| 1779402900 | 16.5954 | 0 | 0.00 | 16.57 | 16.61 | 16.555 | 576499 |
| 1779316500 | 16.594999 | 0.05 | 0.33 | 16.55 | 16.61 | 16.5307 | 881833 |
| 1779230100 | 16.54 | -0.03 | -0.16 | 16.54 | 16.55 | 16.51 | 1225620 |
| 1779143700 | 16.5657 | -0.08 | -0.51 | 16.6 | 16.608082 | 16.55 | 594592 |
| 1778884500 | 16.649999 | -0.05 | -0.27 | 16.67 | 16.67 | 16.629999 | 474250 |
| 1778798100 | 16.695 | -0.02 | -0.15 | 16.719999 | 16.73 | 16.69 | 438195 |
| 1778711700 | 16.719999 | 0.02 | 0.09 | 16.71 | 16.719999 | 16.68 | 464422 |
| 1778625300 | 16.704999 | -0.03 | -0.18 | 16.71 | 16.71 | 16.69 | 606346 |
| 1778538900 | 16.735 | -0.03 | -0.15 | 16.75 | 16.7571 | 16.73 | 442471 |
| 1778279700 | 16.76 | 0.04 | 0.21 | 16.77 | 16.77 | 16.75 | 571353 |
| 1778193300 | 16.725 | -0.05 | -0.27 | 16.78 | 16.78 | 16.713724 | 368904 |
| 1778106900 | 16.77 | 0.06 | 0.36 | 16.75 | 16.77 | 16.7418 | 509607 |
| 1778020500 | 16.709599 | 0.01 | 0.09 | 16.719999 | 16.73 | 16.704999 | 301860 |
| 1777934100 | 16.695 | -0.04 | -0.21 | 16.71 | 16.719999 | 16.66 | 614542 |
| 1777674900 | 16.73 | 0 | 0.00 | 16.719999 | 16.757 | 16.7106 | 678188 |
| 1777588500 | 16.73 | 0.04 | 0.22 | 16.71 | 16.73 | 16.7 | 564627 |
| 1777502100 | 16.6937 | -0.05 | -0.27 | 16.719999 | 16.719999 | 16.67 | 748790 |
| 1777415700 | 16.7394 | -0.02 | -0.12 | 16.739999 | 16.75 | 16.719999 | 333648 |
| 1777329300 | 16.76 | -0.01 | -0.09 | 16.75 | 16.78 | 16.73 | 1014572 |
| 1777070100 | 16.774999 | 0.02 | 0.12 | 16.76 | 16.78 | 16.739999 | 549189 |
| 1776983700 | 16.7546 | -0.02 | -0.12 | 16.77 | 16.78 | 16.73 | 1138851 |
| 1776897300 | 16.774999 | 0.01 | 0.06 | 16.79 | 16.795 | 16.765 | 557878 |
| 1776810900 | 16.765 | -0.04 | -0.24 | 16.8 | 16.8 | 16.75 | 643435 |
| 1776724500 | 16.805 | -0.06 | -0.36 | 16.81 | 16.81 | 16.785 | 637127 |
| 1776465300 | 16.865 | 0.05 | 0.30 | 16.86 | 16.89 | 16.86 | 558074 |
| 1776378900 | 16.815 | -0.02 | -0.09 | 16.82 | 16.845 | 16.81 | 473198 |
| 1776292500 | 16.83 | -0.02 | -0.09 | 16.84 | 16.84 | 16.82 | 837644 |
| 1776206100 | 16.845 | 0.03 | 0.18 | 16.8 | 16.85 | 16.8 | 387474 |
| 1776119700 | 16.815 | 0.04 | 0.24 | 16.77 | 16.815 | 16.77 | 362432 |
| 1775860500 | 16.774999 | -0.03 | -0.15 | 16.79 | 16.8099 | 16.77 | 423725 |
| 1775774100 | 16.8 | 0.01 | 0.06 | 16.79 | 16.82 | 16.77 | 513438 |
| 1775687700 | 16.79 | 0.03 | 0.18 | 16.815 | 16.82 | 16.77 | 716253 |
| 1775601300 | 16.76 | 0.03 | 0.18 | 16.739999 | 16.76 | 16.69 | 784016 |
| 1775514900 | 16.73 | -0.02 | -0.12 | 16.71 | 16.739999 | 16.71 | 712171 |
| 1775169300 | 16.75 | 0.02 | 0.15 | 16.69 | 16.76 | 16.69 | 536088 |
| 1775082900 | 16.725 | 0.01 | 0.04 | 16.7 | 16.73 | 16.7 | 649075 |
| 1774996500 | 16.7191 | 0.07 | 0.42 | 16.7 | 16.73 | 16.6801 | 780191 |
| 1774910100 | 16.649999 | 0.05 | 0.30 | 16.649999 | 16.67 | 16.64 | 570974 |
| 1774650900 | 16.6 | 0.01 | 0.06 | 16.579999 | 16.61 | 16.5619 | 556504 |
| 1774564500 | 16.59 | -0.09 | -0.51 | 16.629999 | 16.6578 | 16.579999 | 474897 |
| 1774478100 | 16.675 | 0.04 | 0.21 | 16.69 | 16.7 | 16.66 | 631831 |
| 1774391700 | 16.64 | -0.04 | -0.24 | 16.64 | 16.67 | 16.614999 | 586785 |
| 1774305300 | 16.68 | -0.01 | -0.06 | 16.66 | 16.7069 | 16.635 | 931101 |
| 1774046100 | 16.69 | -0.09 | -0.54 | 16.75 | 16.75 | 16.68 | 811660 |
| 1773959700 | 16.78 | 0.02 | 0.12 | 16.71 | 16.79 | 16.71 | 903672 |
| 1773873300 | 16.76 | -0.07 | -0.42 | 16.81 | 16.8199 | 16.75 | 900893 |
| 1773786900 | 16.83 | 0.06 | 0.36 | 16.81 | 16.83 | 16.81 | 502294 |
| 1773700500 | 16.77 | 0.04 | 0.21 | 16.8 | 16.81 | 16.76 | 857871 |
| 1773441300 | 16.735 | -0.02 | -0.09 | 16.78 | 16.8 | 16.719999 | 538346 |
| 1773354900 | 16.75 | -0.09 | -0.53 | 16.81 | 16.8199 | 16.739999 | 645347 |
| 1773268500 | 16.84 | -0.05 | -0.30 | 16.89 | 16.89 | 16.83 | 661048 |
| 1773182100 | 16.89 | -0.03 | -0.18 | 16.92 | 16.9387 | 16.885 | 789212 |
| 1773095700 | 16.92 | 0.02 | 0.12 | 16.89 | 16.935 | 16.87 | 934691 |
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。
