Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0901 | -0.405673120216 | 22.21 | 22.29 | 22 | 83879 | 22.11502166 | SP |
4 | 0.1499 | 0.682294037324 | 21.97 | 22.45 | 21.8 | 76859 | 22.06045397 | SP |
12 | 0.5499 | 2.54937413074 | 21.57 | 22.45 | 21.318 | 86199 | 21.85931496 | SP |
26 | 0.4199 | 1.93502304147 | 21.7 | 22.45 | 21.2 | 74899 | 21.67697868 | SP |
52 | 1.5199 | 7.37815533981 | 20.6 | 22.45 | 20.05 | 67887 | 21.55105058 | SP |
156 | -3.5001 | -13.6615925059 | 25.62 | 26.54 | 20.03 | 32753 | 21.55794005 | SP |
260 | -2.6801 | -10.8068548387 | 24.8 | 27 | 20.03 | 25260 | 21.69005948 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727303700 | 22.09 | 0.05 | 0.23 | 22.04 | 22.13 | 22.01 | 56849 |
1727217300 | 22.04 | -0.06 | -0.27 | 22.1 | 22.15 | 22 | 94794 |
1727130900 | 22.1 | -0.07 | -0.32 | 22.1 | 22.14 | 22.02 | 88377 |
1726871700 | 22.17 | 0 | 0.00 | 22.24 | 22.27 | 22.14 | 132819 |
1726785300 | 22.17 | -0.05 | -0.23 | 22.2069 | 22.29 | 22.16 | 44232 |
1726698900 | 22.22 | 0.08 | 0.36 | 22.18 | 22.45 | 22.12 | 87613 |
1726612500 | 22.14 | 0 | 0.00 | 22.15 | 22.23 | 22.07 | 82657 |
1726526100 | 22.14 | 0.04 | 0.18 | 22.1 | 22.1991 | 22.08 | 35575 |
1726266900 | 22.1 | 0.03 | 0.14 | 22.12 | 22.1465 | 21.98 | 128624 |
1726180500 | 22.07 | 0.01 | 0.03 | 22.0475 | 22.11 | 22 | 70380 |
1726094100 | 22.0637 | 0.04 | 0.20 | 22.04 | 22.0999 | 21.92 | 102512 |
1726007700 | 22.02 | -0.03 | -0.14 | 22.1 | 22.1099 | 21.97 | 76188 |
1725921300 | 22.05 | 0.07 | 0.32 | 22.08 | 22.09 | 21.9597 | 53422 |
1725662100 | 21.98 | -0.07 | -0.32 | 22.03 | 22.03 | 21.94 | 46631 |
1725575700 | 22.05 | 0.14 | 0.64 | 22 | 22.11 | 21.94 | 62467 |
1725489300 | 21.91 | 0.07 | 0.32 | 21.8 | 22.0499 | 21.8 | 55104 |
1725402900 | 21.84 | -0.08 | -0.36 | 21.86 | 21.941 | 21.8 | 65302 |
1725057300 | 21.92 | -0.02 | -0.09 | 21.88 | 22.04 | 21.84 | 93463 |
1724970900 | 21.94 | 0.05 | 0.23 | 21.97 | 21.97 | 21.87 | 62537 |
1724884500 | 21.89 | -0.07 | -0.32 | 21.96 | 21.96 | 21.82 | 230809 |
1724798100 | 21.96 | 0.05 | 0.23 | 21.94 | 21.99 | 21.8201 | 295275 |
1724711700 | 21.91 | -0.04 | -0.18 | 22.03 | 22.03 | 21.81 | 220954 |
1724452500 | 21.95 | 0.08 | 0.37 | 21.91 | 21.97 | 21.8201 | 75378 |
1724366100 | 21.87 | -0.03 | -0.14 | 21.92 | 21.92 | 21.76 | 44846 |
1724279700 | 21.9 | 0.11 | 0.50 | 21.87 | 21.91 | 21.78 | 92463 |
1724193300 | 21.79 | -0.06 | -0.27 | 21.89 | 21.89 | 21.7 | 106335 |
1724106900 | 21.85 | -0.11 | -0.50 | 21.87 | 21.91 | 21.7445 | 102054 |
1723847700 | 21.96 | 0.06 | 0.27 | 21.83 | 21.98 | 21.81 | 44880 |
1723761300 | 21.9 | 0.05 | 0.23 | 21.91 | 21.919 | 21.79 | 59951 |
1723674900 | 21.85 | 0.04 | 0.18 | 21.83 | 21.8681 | 21.7535 | 77325 |
1723588500 | 21.81 | 0.12 | 0.55 | 21.7335 | 21.81 | 21.66 | 86077 |
1723502100 | 21.69 | -0.01 | -0.05 | 21.75 | 21.7699 | 21.6 | 57121 |
1723242900 | 21.7 | -0.03 | -0.14 | 21.76 | 21.76 | 21.6173 | 45501 |
1723156500 | 21.73 | 0.12 | 0.56 | 21.73 | 21.7687 | 21.64 | 26192 |
1723070100 | 21.61 | 0 | 0.00 | 21.75 | 21.75 | 21.5124 | 48852 |
1722983700 | 21.61 | 0 | 0.00 | 21.64 | 21.67 | 21.4407 | 79447 |
1722897300 | 21.61 | -0.03 | -0.14 | 21.318 | 21.6399 | 21.318 | 41289 |
1722638100 | 21.64 | -0.04 | -0.18 | 21.58 | 21.675 | 21.55 | 23879 |
1722551700 | 21.68 | -0.09 | -0.41 | 21.8 | 21.81 | 21.61 | 73835 |
1722465300 | 21.77 | 0.12 | 0.55 | 21.76 | 21.851 | 21.6577 | 32979 |
1722378900 | 21.65 | -0.05 | -0.23 | 21.73 | 21.7499 | 21.57 | 42612 |
1722292500 | 21.7 | 0 | 0.00 | 21.69 | 21.71 | 21.6 | 744231 |
1722033300 | 21.7 | 0.03 | 0.14 | 21.76 | 21.76 | 21.64 | 39629 |
1721946900 | 21.67 | 0.01 | 0.05 | 21.69 | 21.72 | 21.6 | 61307 |
1721860500 | 21.66 | -0.06 | -0.28 | 21.72 | 21.8 | 21.59 | 73580 |
1721774100 | 21.72 | -0.01 | -0.05 | 21.72 | 21.7799 | 21.65 | 57788 |
1721687700 | 21.7299 | -0.03 | -0.14 | 21.71 | 21.74 | 21.62 | 25767 |
1721428500 | 21.76 | -0.02 | -0.09 | 21.76 | 21.8 | 21.69 | 39666 |
1721342100 | 21.78 | -0.03 | -0.14 | 21.85 | 21.8596 | 21.71 | 51048 |
1721255700 | 21.81 | -0.04 | -0.18 | 21.85 | 21.87 | 21.7506 | 57659 |
1721169300 | 21.85 | 0.11 | 0.51 | 21.83 | 21.879 | 21.7125 | 34753 |
1721082900 | 21.74 | -0.03 | -0.14 | 21.85 | 21.85 | 21.661 | 62095 |
1720823700 | 21.77 | 0.02 | 0.09 | 21.77 | 21.8099 | 21.66 | 38473 |
1720737300 | 21.75 | 0.07 | 0.32 | 21.77 | 21.78 | 21.68 | 55932 |
1720650900 | 21.68 | 0.1 | 0.46 | 21.58 | 21.7299 | 21.562 | 102122 |
1720564500 | 21.58 | -0.02 | -0.09 | 21.64 | 21.64 | 21.541 | 60117 |
1720478100 | 21.6 | -0.03 | -0.14 | 21.67 | 21.67 | 21.5243 | 68230 |
1720218900 | 21.63 | 0.09 | 0.44 | 21.57 | 21.6999 | 21.56 | 36789 |
1720040640 | 21.535 | 0.02 | 0.07 | 21.55 | 21.56 | 21.4735 | 42555 |
1719959700 | 21.52 | 0.03 | 0.14 | 21.49 | 21.58 | 21.4101 | 44630 |
1719873300 | 21.49 | 0.02 | 0.09 | 21.54 | 21.54 | 21.4 | 62167 |
1719614100 | 21.47 | 0.02 | 0.09 | 21.52 | 21.56 | 21.44 | 50012 |
1719527700 | 21.45 | 0.05 | 0.23 | 21.47 | 21.49 | 21.38 | 48215 |
1719441300 | 21.4 | -0.07 | -0.31 | 21.49 | 21.52 | 21.38 | 138870 |
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