Hot Features
プレミアム
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
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 | 0.07 | 0.427611484423 | 16.37 | 16.94 | 16.3408 | 471415 | 16.40653097 | SP |
| 4 | 0.19 | 1.16923076923 | 16.25 | 16.94 | 16.23 | 642587 | 16.37054904 | SP |
| 12 | 0.07 | 0.427611484423 | 16.37 | 16.94 | 16.23 | 577626 | 16.44078371 | SP |
| 26 | -0.26 | -1.55688622754 | 16.7 | 16.94 | 16.23 | 602510 | 16.57182115 | SP |
| 52 | 0.11 | 0.673606858543 | 16.33 | 17.04 | 16.23 | 480480 | 16.59382436 | SP |
| 156 | 0.47 | 2.94301815905 | 15.97 | 17.85 | 14.785 | 301142 | 16.38219314 | SP |
| 260 | -3.5429 | -17.7296588583 | 19.9829 | 21.26 | 14.785 | 202888 | 16.3780826 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 16.45 | 0.01 | 0.06 | 16.45 | 16.469999 | 16.44 | 438228 |
| 1781562900 | 16.44 | 0.01 | 0.06 | 16.45 | 16.465 | 16.434999 | 422399 |
| 1781303700 | 16.43 | -0.01 | -0.06 | 16.42 | 16.434999 | 16.399899 | 499614 |
| 1781217300 | 16.44 | 0.09 | 0.52 | 16.37 | 16.445 | 16.355 | 458034 |
| 1781130900 | 16.355 | -0.02 | -0.12 | 16.379999 | 16.385 | 16.344999 | 519301 |
| 1781044500 | 16.375 | 0.03 | 0.19 | 16.37 | 16.379999 | 16.3408 | 457728 |
| 1780958100 | 16.3447 | 0.01 | 0.06 | 16.37 | 16.3791 | 16.329999 | 343118 |
| 1780698900 | 16.335 | -0.08 | -0.49 | 16.37 | 16.37 | 16.329999 | 426282 |
| 1780612500 | 16.415 | 0.02 | 0.09 | 16.42 | 16.43 | 16.41 | 334709 |
| 1780526100 | 16.399999 | -0.02 | -0.09 | 16.39 | 16.399999 | 16.375 | 787724 |
| 1780439700 | 16.415 | -0.01 | -0.06 | 16.43 | 16.43 | 16.41 | 420713 |
| 1780353300 | 16.425 | -0.01 | -0.06 | 16.37 | 16.43 | 16.37 | 412690 |
| 1780094100 | 16.4353 | 0.02 | 0.12 | 16.42 | 16.454999 | 16.42 | 474813 |
| 1780007700 | 16.415 | 0.02 | 0.12 | 16.399999 | 16.434999 | 16.3841 | 509126 |
| 1779921300 | 16.395 | 0 | 0.03 | 16.399999 | 16.405 | 16.379999 | 427214 |
| 1779834900 | 16.39 | 0.05 | 0.31 | 16.399999 | 16.399999 | 16.36 | 1416812 |
| 1779489300 | 16.34 | 0 | 0.03 | 16.36 | 16.364999 | 16.310099 | 1593745 |
| 1779402900 | 16.335 | 0 | 0.00 | 16.29 | 16.35 | 16.28 | 800858 |
| 1779316500 | 16.3347 | 0.07 | 0.46 | 16.26 | 16.35 | 16.2509 | 753069 |
| 1779230100 | 16.26 | -0.04 | -0.21 | 16.25 | 16.274999 | 16.23 | 1151206 |
| 1779143700 | 16.295 | -0.07 | -0.43 | 16.309999 | 16.335 | 16.274999 | 501076 |
| 1778884500 | 16.3653 | -0.07 | -0.44 | 16.39 | 16.39 | 16.36 | 367811 |
| 1778798100 | 16.438199 | -0.01 | -0.07 | 16.469999 | 16.48 | 16.434999 | 226542 |
| 1778711700 | 16.45 | 0 | 0.03 | 16.45 | 16.46 | 16.42 | 280160 |
| 1778625300 | 16.445 | -0.04 | -0.24 | 16.46 | 16.46 | 16.43 | 653966 |
| 1778538900 | 16.485 | -0.03 | -0.18 | 16.51 | 16.51 | 16.48 | 367790 |
| 1778279700 | 16.515 | 0.04 | 0.21 | 16.52 | 16.52 | 16.5 | 454990 |
| 1778193300 | 16.48 | -0.04 | -0.24 | 16.53 | 16.538 | 16.465 | 777844 |
| 1778106900 | 16.52 | 0.07 | 0.40 | 16.51 | 16.52 | 16.5 | 498486 |
| 1778020500 | 16.454999 | 0.02 | 0.12 | 16.45 | 16.48 | 16.45 | 322441 |
| 1777934100 | 16.434999 | -0.05 | -0.27 | 16.45 | 16.46 | 16.399999 | 746866 |
| 1777674900 | 16.48 | 0 | 0.00 | 16.469999 | 16.51 | 16.454999 | 711867 |
| 1777588500 | 16.48 | 0.05 | 0.27 | 16.45 | 16.48 | 16.445 | 622157 |
| 1777502100 | 16.434999 | -0.06 | -0.33 | 16.469999 | 16.469999 | 16.415 | 945680 |
| 1777415700 | 16.489999 | -0.02 | -0.12 | 16.48 | 16.495 | 16.465 | 353468 |
| 1777329300 | 16.51 | -0.01 | -0.06 | 16.52 | 16.53 | 16.48 | 1505723 |
| 1777070100 | 16.52 | 0.02 | 0.12 | 16.5 | 16.54 | 16.485 | 541024 |
| 1776983700 | 16.5 | -0.03 | -0.18 | 16.54 | 16.55 | 16.485 | 450683 |
| 1776897300 | 16.53 | 0.01 | 0.06 | 16.55 | 16.555 | 16.5299 | 438497 |
| 1776810900 | 16.52 | -0.05 | -0.30 | 16.55 | 16.555 | 16.51 | 711318 |
| 1776724500 | 16.57 | -0.07 | -0.42 | 16.57 | 16.579999 | 16.55 | 393062 |
| 1776465300 | 16.64 | 0.07 | 0.39 | 16.64 | 16.66 | 16.625 | 549426 |
| 1776378900 | 16.575 | -0.03 | -0.15 | 16.61 | 16.61 | 16.560099 | 926020 |
| 1776292500 | 16.6 | -0.01 | -0.03 | 16.579999 | 16.61 | 16.579999 | 477893 |
| 1776206100 | 16.605 | 0.03 | 0.18 | 16.579999 | 16.6199 | 16.57 | 316987 |
| 1776119700 | 16.575 | 0.04 | 0.27 | 16.54 | 16.575 | 16.53 | 289927 |
| 1775860500 | 16.53 | -0.02 | -0.12 | 16.559999 | 16.565 | 16.53 | 286225 |
| 1775774100 | 16.55 | 0 | 0.03 | 16.53 | 16.579999 | 16.52 | 486116 |
| 1775687700 | 16.545 | 0.04 | 0.21 | 16.575 | 16.579999 | 16.53 | 493266 |
| 1775601300 | 16.51 | 0.04 | 0.24 | 16.489999 | 16.51 | 16.425 | 640313 |
| 1775514900 | 16.469999 | -0.03 | -0.15 | 16.46 | 16.5 | 16.46 | 527853 |
| 1775169300 | 16.495 | 0.03 | 0.18 | 16.44 | 16.51 | 16.4329 | 531040 |
| 1775082900 | 16.465 | 0 | 0.03 | 16.46 | 16.48 | 16.45 | 557588 |
| 1774996500 | 16.46 | 0.08 | 0.49 | 16.44 | 16.469999 | 16.42 | 910075 |
| 1774910100 | 16.379999 | 0.06 | 0.40 | 16.379999 | 16.4099 | 16.37 | 286631 |
| 1774650900 | 16.315 | -0.01 | -0.03 | 16.29 | 16.335 | 16.285 | 459910 |
| 1774564500 | 16.32 | -0.09 | -0.55 | 16.37 | 16.39 | 16.309999 | 609860 |
| 1774478100 | 16.41 | 0.04 | 0.24 | 16.4301 | 16.44 | 16.400099 | 591992 |
| 1774391700 | 16.37 | -0.05 | -0.30 | 16.37 | 16.415 | 16.35 | 447654 |
| 1774305300 | 16.42 | 0 | 0.00 | 16.379999 | 16.45 | 16.36 | 642312 |
| 1774046100 | 16.42 | -0.11 | -0.67 | 16.48 | 16.48 | 16.405 | 387514 |
| 1773959700 | 16.53 | 0.04 | 0.21 | 16.445 | 16.54 | 16.445 | 960500 |
| 1773873300 | 16.495 | -0.08 | -0.51 | 16.57 | 16.57 | 16.495 | 655369 |
| 1773786900 | 16.579999 | 0.06 | 0.36 | 16.555 | 16.579999 | 16.555 | 587650 |
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。
