Hot Features
プレミアム
Invesco BulletShares 2027 Municipal Bond (BSMR)
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 | -0.0099 | -0.0419136325148 | 23.62 | 23.67 | 23.59 | 54464 | 23.63352682 | SP |
| 4 | -0.0199 | -0.0842149809564 | 23.63 | 23.67 | 23.49 | 61203 | 23.59183451 | SP |
| 12 | -0.1099 | -0.463322091062 | 23.72 | 23.77 | 23.49 | 54941 | 23.63287492 | SP |
| 26 | -0.0499 | -0.210904480135 | 23.66 | 23.85 | 23.49 | 60472 | 23.67909403 | SP |
| 52 | 0.2501 | 1.07063356164 | 23.36 | 23.85 | 23.31 | 49480 | 23.64088216 | SP |
| 156 | 0.1701 | 0.725682593857 | 23.44 | 23.93 | 22.63 | 45956 | 23.58238226 | SP |
| 260 | -2.3199 | -8.94677979175 | 25.93 | 26.15 | 22.59 | 33053 | 23.59947287 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 23.62 | -0.03 | -0.11 | 23.63 | 23.63 | 23.61 | 27665 |
| 1780526100 | 23.6471 | 0.01 | 0.05 | 23.64 | 23.67 | 23.59 | 97570 |
| 1780439700 | 23.635 | 0.02 | 0.10 | 23.64 | 23.6401 | 23.62 | 65920 |
| 1780353300 | 23.6119 | -0.01 | -0.06 | 23.62 | 23.62 | 23.6027 | 27110 |
| 1780094100 | 23.625 | 0.01 | 0.04 | 23.62 | 23.64 | 23.6101 | 54056 |
| 1780007700 | 23.615 | 0.01 | 0.04 | 23.61 | 23.64 | 23.5999 | 78222 |
| 1779921300 | 23.6052 | -0 | -0.02 | 23.61 | 23.62 | 23.6 | 62554 |
| 1779834900 | 23.61 | 0.03 | 0.14 | 23.61 | 23.62 | 23.59 | 55893 |
| 1779489300 | 23.5759 | 0.04 | 0.15 | 23.57 | 23.6 | 23.55 | 117379 |
| 1779402900 | 23.5406 | 0.03 | 0.11 | 23.52 | 23.67 | 23.52 | 52560 |
| 1779316500 | 23.515 | 0 | 0.00 | 23.54 | 23.54 | 23.51 | 68291 |
| 1779230100 | 23.515 | -0.03 | -0.11 | 23.51 | 23.53 | 23.49 | 153566 |
| 1779143700 | 23.54 | -0.05 | -0.21 | 23.54 | 23.55 | 23.53 | 30552 |
| 1778884500 | 23.59 | -0.03 | -0.11 | 23.61 | 23.61 | 23.57 | 32505 |
| 1778798100 | 23.615 | -0.01 | -0.04 | 23.64 | 23.65 | 23.615 | 57601 |
| 1778711700 | 23.6254 | 0 | 0.00 | 23.63 | 23.64 | 23.62 | 29051 |
| 1778625300 | 23.625 | -0.02 | -0.09 | 23.65 | 23.65 | 23.62 | 55490 |
| 1778538900 | 23.6456 | 0.02 | 0.09 | 23.66 | 23.665 | 23.63 | 42383 |
| 1778279700 | 23.625 | 0.01 | 0.04 | 23.63 | 23.64 | 23.6199 | 54488 |
| 1778193300 | 23.6155 | 0 | 0.00 | 23.64 | 23.64 | 23.61 | 62280 |
| 1778106900 | 23.6151 | -0 | -0.02 | 23.63 | 23.63 | 23.61 | 31911 |
| 1778020500 | 23.62 | 0.02 | 0.06 | 23.61 | 23.63 | 23.61 | 110437 |
| 1777934100 | 23.605 | -0.02 | -0.08 | 23.61 | 23.63 | 23.6 | 60260 |
| 1777674900 | 23.6235 | 0.04 | 0.16 | 23.61 | 23.685 | 23.58 | 44534 |
| 1777588500 | 23.585 | -0.01 | -0.04 | 23.6 | 23.6 | 23.58 | 49549 |
| 1777502100 | 23.595 | -0.02 | -0.06 | 23.6 | 23.6 | 23.59 | 52018 |
| 1777415700 | 23.61 | -0.01 | -0.02 | 23.62 | 23.64 | 23.6 | 35345 |
| 1777329300 | 23.615 | 0.01 | 0.04 | 23.61 | 23.65 | 23.61 | 22229 |
| 1777070100 | 23.605 | 0.01 | 0.03 | 23.64 | 23.64 | 23.6 | 37809 |
| 1776983700 | 23.5982 | -0.01 | -0.03 | 23.63 | 23.63 | 23.59 | 35931 |
| 1776897300 | 23.605 | -0.02 | -0.06 | 23.63 | 23.64 | 23.6 | 54826 |
| 1776810900 | 23.62 | -0.05 | -0.19 | 23.64 | 23.64 | 23.61 | 19592 |
| 1776724500 | 23.665 | -0.05 | -0.22 | 23.67 | 23.68 | 23.65 | 183180 |
| 1776465300 | 23.7177 | 0.01 | 0.03 | 23.71 | 23.7299 | 23.68 | 34672 |
| 1776378900 | 23.71 | 0.02 | 0.10 | 23.7 | 23.72 | 23.7 | 18497 |
| 1776292500 | 23.686 | -0.02 | -0.10 | 23.71 | 23.71 | 23.64 | 58024 |
| 1776206100 | 23.71 | 0.01 | 0.03 | 23.7 | 23.72 | 23.69 | 33193 |
| 1776119700 | 23.7031 | 0.02 | 0.08 | 23.73 | 23.73 | 23.69 | 52176 |
| 1775860500 | 23.685 | -0.01 | -0.02 | 23.69 | 23.71 | 23.66 | 39841 |
| 1775774100 | 23.69 | 0.01 | 0.02 | 23.69 | 23.71 | 23.68 | 35017 |
| 1775687700 | 23.685 | 0.01 | 0.04 | 23.6903 | 23.71 | 23.6701 | 43288 |
| 1775601300 | 23.675 | 0.01 | 0.04 | 23.67 | 23.68 | 23.63 | 64662 |
| 1775514900 | 23.665 | 0 | 0.02 | 23.66 | 23.68 | 23.65 | 59076 |
| 1775169300 | 23.66 | 0.02 | 0.08 | 23.67 | 23.675 | 23.65 | 64329 |
| 1775082900 | 23.64 | -0.01 | -0.06 | 23.68 | 23.68 | 23.6101 | 54081 |
| 1774996500 | 23.654 | 0.02 | 0.10 | 23.63 | 23.66 | 23.6201 | 49083 |
| 1774910100 | 23.6313 | 0.02 | 0.10 | 23.61 | 23.64 | 23.61 | 51013 |
| 1774650900 | 23.6081 | -0.01 | -0.04 | 23.62 | 23.62 | 23.59 | 90079 |
| 1774564500 | 23.6173 | -0.01 | -0.04 | 23.62 | 23.63 | 23.61 | 47482 |
| 1774478100 | 23.6278 | 0.01 | 0.03 | 23.625 | 23.64 | 23.6201 | 53099 |
| 1774391700 | 23.62 | -0.03 | -0.13 | 23.63 | 23.65 | 23.6119 | 55728 |
| 1774305300 | 23.65 | -0.06 | -0.23 | 23.63 | 23.67 | 23.63 | 33869 |
| 1774046100 | 23.705 | -0.04 | -0.17 | 23.74 | 23.746591 | 23.703 | 43305 |
| 1773959700 | 23.745 | -0.01 | -0.04 | 23.73 | 23.75 | 23.725 | 42298 |
| 1773873300 | 23.755 | -0.01 | -0.04 | 23.74 | 23.76 | 23.74 | 47535 |
| 1773786900 | 23.7649 | 0.01 | 0.06 | 23.73 | 23.77 | 23.73 | 57740 |
| 1773700500 | 23.7511 | 0.01 | 0.03 | 23.765 | 23.768 | 23.74 | 44595 |
| 1773441300 | 23.745 | 0.03 | 0.11 | 23.72 | 23.75 | 23.72 | 51119 |
| 1773354900 | 23.72 | -0.03 | -0.13 | 23.755 | 23.7699 | 23.72 | 24565 |
| 1773268500 | 23.75 | -0.01 | -0.04 | 23.74 | 23.7699 | 23.74 | 28276 |
| 1773182100 | 23.76 | 0 | 0.01 | 23.76 | 23.77 | 23.75 | 31008 |
| 1773095700 | 23.7568 | -0.02 | -0.07 | 23.74 | 23.77 | 23.74 | 43664 |
| 1772840100 | 23.7739 | 0.05 | 0.20 | 23.778336 | 23.81 | 23.755 | 53970 |
| 1772753700 | 23.7272 | -0.02 | -0.10 | 23.75 | 23.75 | 23.72 | 73213 |
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。
