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 | -0.11 | -0.681536555142 | 16.14 | 16.15 | 15.9811 | 363808 | 16.06263909 | SP |
| 4 | -0.26 | -1.59607120933 | 16.29 | 16.6699 | 15.9811 | 373282 | 16.22674221 | SP |
| 12 | -0.55 | -3.31724969843 | 16.58 | 16.6699 | 15.9811 | 331159 | 16.26206336 | SP |
| 26 | 0 | 0 | 16.03 | 17.155 | 15.85 | 281248 | 16.35408583 | SP |
| 52 | -0.36 | -2.19646125686 | 16.39 | 17.8 | 15.567 | 204373 | 16.256871 | SP |
| 156 | -3.58 | -18.2559918409 | 19.61 | 21.26 | 14.785 | 110499 | 16.12374726 | SP |
| 260 | -3.9529 | -19.7814131082 | 19.9829 | 21.26 | 14.785 | 102023 | 16.15424039 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.03 | -0.03 | -0.19 | 16.04205 | 16.059999 | 16.01 | 2378876 |
| 1735256100 | 16.059999 | 0.02 | 0.12 | 16.01 | 16.059999 | 15.99 | 513769 |
| 1735077840 | 16.04 | 0.02 | 0.12 | 16.04 | 16.04 | 15.9811 | 197166 |
| 1734996900 | 16.02 | -0.08 | -0.50 | 16.04 | 16.04 | 16 | 274198 |
| 1734737700 | 16.1 | 0.05 | 0.31 | 16.1099 | 16.149999 | 16.079999 | 464833 |
| 1734651300 | 16.05 | -0.04 | -0.25 | 16.0926 | 16.099 | 16.028199 | 519194 |
| 1734564900 | 16.09 | -0.15 | -0.92 | 16.2485 | 16.26 | 16.09 | 332896 |
| 1734478500 | 16.239999 | -0.01 | -0.03 | 16.28 | 16.28 | 16.23 | 1081617 |
| 1734392100 | 16.245 | 0.01 | 0.03 | 16.2589 | 16.2589 | 16.23 | 179410 |
| 1734132900 | 16.239999 | -0.05 | -0.31 | 16.28 | 16.28 | 16.219999 | 1002391 |
| 1734046500 | 16.29 | -0.06 | -0.37 | 16.32 | 16.329999 | 16.28 | 220514 |
| 1733960100 | 16.35 | -0.02 | -0.12 | 16.392499 | 16.399999 | 16.34 | 246647 |
| 1733873700 | 16.37 | -0.01 | -0.06 | 16.360499 | 16.3775 | 16.34 | 223969 |
| 1733787300 | 16.379999 | -0.03 | -0.18 | 16.39 | 16.396 | 16.37 | 221515 |
| 1733528100 | 16.41 | 0.04 | 0.24 | 16.415 | 16.42 | 16.372 | 609479 |
| 1733441700 | 16.37 | -0.01 | -0.06 | 16.379999 | 16.379999 | 16.335 | 184130 |
| 1733355300 | 16.379999 | 0.05 | 0.31 | 16.3002 | 16.379999 | 16.3002 | 173716 |
| 1733268900 | 16.329999 | -0.03 | -0.18 | 16.41 | 16.41 | 16.32 | 227051 |
| 1733182500 | 16.36 | 0.01 | 0.06 | 16.2 | 16.669899 | 16.2 | 278012 |
| 1732917840 | 16.35 | 0.06 | 0.37 | 16.329999 | 16.35 | 16.32 | 62132 |
| 1732750500 | 16.29 | 0.05 | 0.31 | 16.26 | 16.3 | 16.239999 | 285980 |
| 1732664100 | 16.239999 | -0.03 | -0.18 | 16.239999 | 16.239999 | 16.2 | 338451 |
| 1732577700 | 16.27 | 0.13 | 0.81 | 16.28 | 16.28 | 16.2313 | 300842 |
| 1732318500 | 16.14 | 0.02 | 0.12 | 16.1215 | 16.148399 | 16.11 | 240063 |
| 1732232100 | 16.12 | -0.01 | -0.06 | 16.16 | 16.17 | 16.11 | 458639 |
| 1732145700 | 16.129999 | -0.03 | -0.19 | 16.12 | 16.145 | 16.11 | 1120235 |
| 1732059300 | 16.16 | 0.03 | 0.19 | 16.16 | 16.1799 | 16.142399 | 217761 |
| 1731972900 | 16.129999 | -0.05 | -0.31 | 16.105 | 16.14 | 16.079999 | 305770 |
| 1731713700 | 16.18 | 0.02 | 0.12 | 16.09 | 16.19 | 16.09 | 255850 |
| 1731627300 | 16.16 | -0.01 | -0.06 | 16.1899 | 16.2 | 16.14 | 287809 |
| 1731540900 | 16.17 | -0.02 | -0.12 | 16.2174 | 16.2388 | 16.149999 | 225604 |
| 1731454500 | 16.19 | -0.09 | -0.55 | 16.37 | 16.37 | 16.17 | 162180 |
| 1731368100 | 16.28 | -0.03 | -0.18 | 16.267299 | 16.28 | 16.26 | 120037 |
| 1731108900 | 16.309999 | 0.01 | 0.06 | 16.35 | 16.35 | 16.29 | 252435 |
| 1731022500 | 16.3 | 0.15 | 0.93 | 16.21 | 16.305 | 16.21 | 292955 |
| 1730936100 | 16.149999 | -0.12 | -0.74 | 16.145 | 16.195 | 16.1207 | 249318 |
| 1730849700 | 16.27 | 0.04 | 0.25 | 16.212399 | 16.27 | 16.1822 | 246865 |
| 1730763300 | 16.23 | 0.07 | 0.43 | 16.28 | 16.28 | 16.2 | 359879 |
| 1730500500 | 16.16 | -0.05 | -0.31 | 16.2395 | 16.36 | 16.149999 | 1316107 |
| 1730414100 | 16.21 | -0.03 | -0.18 | 16.219999 | 16.239899 | 16.17 | 250803 |
| 1730327700 | 16.239999 | -0.03 | -0.18 | 16.29 | 16.32 | 16.23 | 172639 |
| 1730241300 | 16.27 | 0.01 | 0.06 | 16.19 | 16.27 | 16.184999 | 225127 |
| 1730154900 | 16.26 | -0.01 | -0.06 | 16.26 | 16.2831 | 16.23 | 223498 |
| 1729895700 | 16.27 | -0.02 | -0.12 | 16.36 | 16.36 | 16.26 | 121465 |
| 1729809300 | 16.29 | 0.03 | 0.18 | 16.277999 | 16.315 | 16.2696 | 158705 |
| 1729722900 | 16.26 | -0.04 | -0.25 | 16.241 | 16.27 | 16.2311 | 177367 |
| 1729636500 | 16.3 | -0.01 | -0.06 | 16.3 | 16.317599 | 16.274899 | 92200 |
| 1729550100 | 16.309999 | -0.16 | -0.97 | 16.399999 | 16.399999 | 16.305 | 64714 |
| 1729290900 | 16.469999 | -0.01 | -0.06 | 16.54 | 16.54 | 16.469999 | 207191 |
| 1729204500 | 16.48 | -0.08 | -0.48 | 16.51 | 16.512 | 16.469999 | 286143 |
| 1729118100 | 16.559999 | 0.02 | 0.12 | 16.54 | 16.57 | 16.54 | 164502 |
| 1729031700 | 16.54 | 0.06 | 0.36 | 16.57 | 16.57 | 16.51 | 200980 |
| 1728945300 | 16.48 | -0.01 | -0.06 | 16.489999 | 16.489999 | 16.42 | 151957 |
| 1728686100 | 16.489999 | 0.03 | 0.18 | 16.4526 | 16.5 | 16.4526 | 228736 |
| 1728599700 | 16.46 | -0.02 | -0.12 | 16.46 | 16.48 | 16.434999 | 400240 |
| 1728513300 | 16.48 | -0.03 | -0.18 | 16.52 | 16.52 | 16.46 | 149106 |
| 1728426900 | 16.51 | 0.03 | 0.18 | 16.465 | 16.51 | 16.4506 | 272274 |
| 1728340500 | 16.48 | -0.06 | -0.36 | 16.469999 | 16.509899 | 16.469999 | 1086781 |
| 1728081300 | 16.54 | -0.1 | -0.60 | 16.55 | 16.559999 | 16.52 | 391448 |
| 1727994900 | 16.64 | -0.07 | -0.42 | 16.71 | 16.71 | 16.629999 | 238475 |
| 1727908500 | 16.71 | -0.01 | -0.06 | 16.649999 | 16.71 | 16.649999 | 186125 |
| 1727822100 | 16.719999 | 0.05 | 0.30 | 16.71 | 16.75 | 16.7 | 165535 |
| 1727735520 | 16.67 | -0.03 | -0.18 | 16.67 | 16.695 | 16.649999 | 205370 |
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
