Hot Features
プレミアム
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.476758045292 | 16.78 | 16.78 | 16.61 | 583456 | 16.7273693 | SP |
| 4 | -0.03 | -0.17931858936 | 16.73 | 17.155 | 16.464 | 325126 | 16.6974964 | SP |
| 12 | 0.58 | 3.59801488834 | 16.12 | 17.155 | 16.05 | 246381 | 16.46817695 | SP |
| 26 | 0.65 | 4.04984423676 | 16.05 | 17.155 | 15.567 | 177256 | 16.27719871 | SP |
| 52 | 1.34 | 8.72395833333 | 15.36 | 17.85 | 14.785 | 172095 | 16.07291401 | SP |
| 156 | -3.2 | -16.0804020101 | 19.9 | 21.26 | 14.785 | 84362 | 16.11167006 | SP |
| 260 | -3.2829 | -16.4285464072 | 19.9829 | 21.26 | 14.785 | 83602 | 16.1123605 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727476500 | 16.7 | 0.06 | 0.36 | 16.71 | 16.71 | 16.66 | 184693 |
| 1727390100 | 16.64 | 0 | 0.00 | 16.649999 | 16.67 | 16.61 | 322112 |
| 1727303700 | 16.64 | -0.07 | -0.42 | 16.71 | 16.71 | 16.629999 | 217869 |
| 1727217300 | 16.71 | 0.03 | 0.18 | 16.62 | 16.71 | 16.62 | 124955 |
| 1727130900 | 16.68 | -0.08 | -0.48 | 16.71 | 16.71 | 16.64 | 301842 |
| 1726871700 | 16.76 | 0.01 | 0.06 | 16.78 | 16.78 | 16.71 | 1950500 |
| 1726785300 | 16.75 | 0.01 | 0.06 | 16.76 | 16.765 | 16.7234 | 239236 |
| 1726698900 | 16.739999 | -0.04 | -0.24 | 16.79 | 17.155 | 16.73 | 273762 |
| 1726612500 | 16.78 | -0.01 | -0.06 | 16.81 | 16.81 | 16.7603 | 268060 |
| 1726526100 | 16.79 | 0.04 | 0.24 | 16.76 | 16.8 | 16.7499 | 109414 |
| 1726266900 | 16.75 | 0.04 | 0.24 | 16.79 | 16.79 | 16.7301 | 163907 |
| 1726180500 | 16.71 | -0.01 | -0.03 | 16.66 | 16.739999 | 16.66 | 225246 |
| 1726094100 | 16.715 | -0 | -0.03 | 16.719999 | 16.739999 | 16.6816 | 199789 |
| 1726007700 | 16.719999 | 0.04 | 0.24 | 16.719999 | 16.719999 | 16.649999 | 126894 |
| 1725921300 | 16.68 | 0.02 | 0.12 | 17.03 | 17.03 | 16.64 | 412548 |
| 1725662100 | 16.66 | 0 | 0.00 | 16.69 | 16.715 | 16.614999 | 339764 |
| 1725575700 | 16.66 | 0.06 | 0.36 | 16.559999 | 16.66 | 16.559999 | 154442 |
| 1725489300 | 16.6 | 0.07 | 0.42 | 16.51 | 16.61 | 16.51 | 261789 |
| 1725402900 | 16.53 | 0.05 | 0.30 | 16.57 | 16.57 | 16.494 | 200250 |
| 1725057300 | 16.48 | -0.03 | -0.18 | 16.73 | 16.73 | 16.463999 | 345143 |
| 1724970900 | 16.51 | -0.01 | -0.06 | 16.53 | 16.53 | 16.48 | 222677 |
| 1724884500 | 16.52 | -0.01 | -0.06 | 16.57 | 16.57 | 16.51 | 144067 |
| 1724798100 | 16.53 | -0.01 | -0.06 | 16.53 | 16.54 | 16.489999 | 150669 |
| 1724711700 | 16.54 | -0.02 | -0.12 | 16.61 | 16.61 | 16.53 | 177236 |
| 1724452500 | 16.559999 | 0.08 | 0.49 | 16.54 | 16.559999 | 16.5 | 239087 |
| 1724366100 | 16.48 | -0.05 | -0.30 | 16.54 | 16.54 | 16.45 | 147694 |
| 1724279700 | 16.53 | 0.04 | 0.24 | 16.48 | 16.55 | 16.48 | 221529 |
| 1724193300 | 16.489999 | 0.03 | 0.18 | 16.52 | 16.52 | 16.46 | 119418 |
| 1724106900 | 16.46 | -0.05 | -0.30 | 16.45 | 16.469999 | 16.42 | 121953 |
| 1723847700 | 16.51 | 0.05 | 0.30 | 16.489999 | 16.51 | 16.45 | 160923 |
| 1723761300 | 16.46 | -0.05 | -0.30 | 16.88 | 16.88 | 16.4299 | 126931 |
| 1723674900 | 16.51 | 0.03 | 0.18 | 16.51 | 16.52 | 16.48 | 123858 |
| 1723588500 | 16.48 | 0.08 | 0.49 | 16.42 | 16.48 | 16.42 | 236354 |
| 1723502100 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.41 | 16.35 | 121625 |
| 1723242900 | 16.37 | 0.06 | 0.37 | 16.5 | 16.5 | 16.329999 | 123219 |
| 1723156500 | 16.309999 | 0 | 0.00 | 16.309999 | 16.329899 | 16.28 | 161891 |
| 1723070100 | 16.309999 | -0.06 | -0.37 | 16.37 | 16.37 | 16.2847 | 157039 |
| 1722983700 | 16.37 | -0.08 | -0.49 | 16.42 | 16.454999 | 16.36 | 432971 |
| 1722897300 | 16.45 | -0.03 | -0.18 | 16.5 | 16.5192 | 16.399999 | 220458 |
| 1722638100 | 16.48 | 0.14 | 0.86 | 16.379999 | 16.48 | 16.379999 | 130757 |
| 1722551700 | 16.34 | 0.05 | 0.31 | 16.35 | 16.36 | 16.315 | 132660 |
| 1722465300 | 16.29 | 0.09 | 0.56 | 16.3 | 16.3 | 16.21 | 251258 |
| 1722378900 | 16.2 | 0.01 | 0.06 | 16.23 | 16.23 | 16.17 | 453101 |
| 1722292500 | 16.19 | 0.02 | 0.12 | 16.16 | 16.198799 | 16.16 | 142537 |
| 1722033300 | 16.17 | 0.08 | 0.50 | 16.059999 | 16.19 | 16.059999 | 222712 |
| 1721946900 | 16.09 | 0.03 | 0.19 | 16.1 | 16.119599 | 16.07 | 205178 |
| 1721860500 | 16.059999 | -0.05 | -0.31 | 16.149999 | 16.149999 | 16.05 | 366897 |
| 1721774100 | 16.11 | 0 | 0.00 | 16.149999 | 16.149999 | 16.079999 | 138700 |
| 1721687700 | 16.11 | -0.07 | -0.43 | 16.19 | 16.19 | 16.079999 | 104165 |
| 1721428500 | 16.18 | -0.03 | -0.19 | 16.219999 | 16.219999 | 16.16 | 78255 |
| 1721342100 | 16.21 | -0.04 | -0.25 | 16.2 | 16.25 | 16.2 | 139818 |
| 1721255700 | 16.25 | 0.01 | 0.06 | 16.25 | 16.26 | 16.2 | 141415 |
| 1721169300 | 16.239999 | 0.05 | 0.31 | 16.239999 | 16.25 | 16.18 | 131286 |
| 1721082900 | 16.19 | -0.05 | -0.31 | 16.25 | 16.25 | 16.18 | 128481 |
| 1720823700 | 16.239999 | 0.04 | 0.25 | 16.25 | 16.25 | 16.18 | 203101 |
| 1720737300 | 16.2 | 0.08 | 0.50 | 16.23 | 16.23 | 16.18 | 1488929 |
| 1720650900 | 16.12 | 0.02 | 0.12 | 16.149999 | 16.149999 | 16.09 | 180437 |
| 1720564500 | 16.1 | -0.02 | -0.12 | 16.129999 | 16.129999 | 16.065 | 113682 |
| 1720478100 | 16.12 | 0 | 0.00 | 16.149999 | 16.149999 | 16.1 | 158496 |
| 1720218900 | 16.12 | 0.09 | 0.56 | 16.12 | 16.12 | 16.079999 | 95244 |
| 1720040640 | 16.03 | 0.08 | 0.50 | 16 | 16.03 | 15.9717 | 96004 |
| 1719959700 | 15.95 | 0.06 | 0.38 | 15.96 | 15.96 | 15.91 | 117088 |
| 1719873300 | 15.89 | -0.12 | -0.75 | 16.17 | 16.17 | 15.85 | 209957 |
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
