![Invesco BulletShares 2032 High Yield Corporate Bond ETF](/common/images/company/N_BSJW.png)
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.0386772384452 | 25.855 | 25.91 | 25.805 | 2905 | 25.84259402 | SP |
4 | 0.365 | 1.43249607535 | 25.48 | 25.91 | 25.25 | 1410 | 25.70871802 | SP |
12 | 0.7765 | 3.09751281489 | 25.0685 | 25.91 | 25.0685 | 1019 | 25.61250551 | SP |
26 | 0.7765 | 3.09751281489 | 25.0685 | 25.91 | 25.0685 | 1019 | 25.61250551 | SP |
52 | 0.7765 | 3.09751281489 | 25.0685 | 25.91 | 25.0685 | 1019 | 25.61250551 | SP |
156 | 0.7765 | 3.09751281489 | 25.0685 | 25.91 | 25.0685 | 1019 | 25.61250551 | SP |
260 | 0.7765 | 3.09751281489 | 25.0685 | 25.91 | 25.0685 | 1019 | 25.61250551 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1725057300 | 25.845 | -0.01 | -0.04 | 25.91 | 25.91 | 25.84 | 824 |
1724970900 | 25.855 | 0.04 | 0.14 | 25.85 | 25.88 | 25.83 | 1272 |
1724884500 | 25.82 | -0.03 | -0.13 | 25.84 | 25.84 | 25.805 | 3427 |
1724798100 | 25.854 | 0.01 | 0.06 | 25.81 | 25.87 | 25.81 | 6138 |
1724711700 | 25.8392 | -0.02 | -0.08 | 25.85 | 25.86 | 25.8392 | 3489 |
1724452500 | 25.86 | 0.15 | 0.56 | 25.855 | 25.86 | 25.855 | 200 |
1724366100 | 25.715 | -0.04 | -0.14 | 25.78 | 25.78 | 25.6939 | 987 |
1724279700 | 25.75 | 0.07 | 0.29 | 25.7292 | 25.75 | 25.7101 | 748 |
1724193300 | 25.675 | -0.05 | -0.20 | 25.7222 | 25.7222 | 25.675 | 880 |
1724106900 | 25.7261 | -0.15 | -0.59 | 25.7261 | 25.7261 | 25.7261 | 1 |
1723847700 | 25.88 | 0.11 | 0.41 | 25.78 | 25.88 | 25.78 | 274 |
1723761300 | 25.775 | 0.02 | 0.08 | 25.785 | 25.785 | 25.775 | 151 |
1723674900 | 25.755 | 0.07 | 0.27 | 25.7484 | 25.755 | 25.7484 | 415 |
1723588500 | 25.685 | 0.14 | 0.55 | 25.6 | 25.685 | 25.6 | 265 |
1723502100 | 25.545 | -0.01 | -0.02 | 25.59 | 25.59 | 25.545 | 4291 |
1723242900 | 25.55 | -0.03 | -0.10 | 25.53 | 25.55 | 25.53 | 2100 |
1723156500 | 25.5766 | 0.08 | 0.30 | 25.5766 | 25.5766 | 25.5766 | 8 |
1723070100 | 25.5 | 0.02 | 0.08 | 25.66 | 25.66 | 25.5 | 1320 |
1722983700 | 25.48 | 0.12 | 0.47 | 25.48 | 25.48 | 25.48 | 39 |
1722897300 | 25.36 | -0.14 | -0.54 | 25.28 | 25.39 | 25.25 | 1737 |
1722638100 | 25.4968 | -0.05 | -0.20 | 25.48 | 25.4968 | 25.475 | 448 |
1722551700 | 25.5472 | -0.05 | -0.18 | 25.59 | 25.59 | 25.54 | 1681 |
1722465300 | 25.5943 | 0.11 | 0.45 | 25.5943 | 25.5943 | 25.5943 | 22 |
1722378900 | 25.4809 | 0.01 | 0.02 | 25.66 | 25.66 | 25.45 | 5071 |
1722292500 | 25.475 | -0.03 | -0.12 | 25.53 | 25.53 | 25.475 | 1100 |
1722033300 | 25.505 | 0.06 | 0.24 | 25.505 | 25.505 | 25.505 | 3 |
1721946900 | 25.4432 | 0.03 | 0.11 | 25.47 | 25.47 | 25.4432 | 302 |
1721860500 | 25.415 | -0.09 | -0.37 | 25.5098 | 25.5098 | 25.415 | 2080 |
1721774100 | 25.509 | 0 | 0.02 | 25.509 | 25.509 | 25.509 | 1 |
1721687700 | 25.505 | -0.06 | -0.23 | 25.5 | 25.51 | 25.5 | 239 |
1721428500 | 25.5641 | -0.02 | -0.07 | 25.56 | 25.5641 | 25.56 | 198 |
1721342100 | 25.5825 | -0.07 | -0.26 | 25.5825 | 25.5825 | 25.5825 | 3 |
1721255700 | 25.6484 | -0.04 | -0.15 | 25.6484 | 25.6484 | 25.6484 | 0 |
1721169300 | 25.6861 | 0.12 | 0.47 | 25.69 | 25.69 | 25.6861 | 5617 |
1721082900 | 25.5658 | -0.01 | -0.04 | 25.61 | 25.61 | 25.5658 | 1995 |
1720823700 | 25.5762 | 0.07 | 0.27 | 25.5762 | 25.5762 | 25.5762 | 45 |
1720737300 | 25.5075 | 0.11 | 0.44 | 25.5075 | 25.5075 | 25.5075 | 1 |
1720650900 | 25.395 | 0.06 | 0.22 | 25.4 | 25.4 | 25.395 | 236 |
1720564500 | 25.3388 | -0.02 | -0.08 | 25.3388 | 25.3388 | 25.3388 | 49 |
1720478100 | 25.3585 | -0.03 | -0.12 | 25.38 | 25.38 | 25.3585 | 171 |
1720218900 | 25.3898 | 0.11 | 0.43 | 25.36 | 25.3898 | 25.36 | 199 |
1720040640 | 25.28 | 0.07 | 0.29 | 25.28 | 25.28 | 25.28 | 1 |
1719959700 | 25.208 | 0.07 | 0.29 | 25.208 | 25.208 | 25.208 | 2 |
1719873300 | 25.135 | -0.08 | -0.32 | 25.21 | 25.21 | 25.1191 | 105 |
1719614100 | 25.2163 | 0 | 0.00 | 25.2163 | 25.2163 | 25.2163 | 0 |
1719527700 | 25.2163 | 0.03 | 0.12 | 25.2163 | 25.2163 | 25.2163 | 1 |
1719441300 | 25.185 | -0.06 | -0.22 | 25.185 | 25.185 | 25.185 | 2 |
1719354900 | 25.24 | 0.02 | 0.08 | 25.23 | 25.24 | 25.23 | 611 |
1719268500 | 25.22 | -0.01 | -0.03 | 25.24 | 25.24 | 25.22 | 114 |
1719009300 | 25.2277 | 0.03 | 0.11 | 25.21 | 25.2277 | 25.205 | 2815 |
1718922900 | 25.1997 | -0.02 | -0.09 | 25.2 | 25.2 | 25.18 | 103 |
1718750100 | 25.2234 | 0.1 | 0.39 | 25.2234 | 25.2234 | 25.2234 | 0 |
1718663700 | 25.1245 | 0.06 | 0.22 | 25.1245 | 25.1245 | 25.1245 | 1 |
1718404500 | 25.0685 | -0.11 | -0.44 | 25.0685 | 25.0685 | 25.0685 | 1 |
1718318100 | 25.1794 | 0.01 | 0.02 | 25.1794 | 25.1794 | 25.1794 | 0 |
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