Hot Features
プレミアム
Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
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 | -0.01 | -0.040899795501 | 24.45 | 24.5 | 24.39 | 4503 | 24.44831433 | SP |
| 4 | -0.09 | -0.366897676315 | 24.53 | 24.69 | 24.18 | 14603 | 24.46915055 | SP |
| 12 | -0.17 | -0.690776107273 | 24.61 | 25.21 | 24.18 | 9931 | 24.63659288 | SP |
| 26 | -0.73 | -2.90027810886 | 25.17 | 25.235 | 24.18 | 7330 | 24.65404435 | SP |
| 52 | -0.73 | -2.90027810886 | 25.17 | 25.235 | 24.18 | 7330 | 24.65404435 | SP |
| 156 | -0.73 | -2.90027810886 | 25.17 | 25.235 | 24.18 | 7330 | 24.65404435 | SP |
| 260 | -0.73 | -2.90027810886 | 25.17 | 25.235 | 24.18 | 7330 | 24.65404435 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 24.44 | -0.05 | -0.18 | 24.41 | 24.45 | 24.39 | 10238 |
| 1737675300 | 24.485 | 0 | 0.00 | 24.485 | 24.485 | 24.485 | 0 |
| 1737588900 | 24.485 | 0.02 | 0.08 | 24.5 | 24.5 | 24.485 | 1528 |
| 1737502500 | 24.465 | 0.01 | 0.04 | 24.45 | 24.49 | 24.435 | 1742 |
| 1737156900 | 24.455 | 0.08 | 0.33 | 24.445 | 24.46 | 24.44 | 6341 |
| 1737070500 | 24.375 | 0.04 | 0.14 | 24.33 | 24.375 | 24.32 | 1547 |
| 1736984100 | 24.34 | 0.16 | 0.66 | 24.365 | 24.39 | 24.34 | 9468 |
| 1736897700 | 24.18 | -0.07 | -0.29 | 24.24 | 24.24 | 24.18 | 2686 |
| 1736811300 | 24.25 | -0.1 | -0.39 | 24.34 | 24.34 | 24.215 | 21420 |
| 1736552100 | 24.345 | -0.07 | -0.27 | 24.29 | 24.365 | 24.29 | 18648 |
| 1736379300 | 24.41 | -0.1 | -0.41 | 24.51 | 24.51 | 24.385 | 21237 |
| 1736292900 | 24.51 | -0.18 | -0.73 | 24.5 | 24.53 | 24.5 | 9822 |
| 1736206500 | 24.69 | 0.15 | 0.59 | 24.5686 | 24.69 | 24.56 | 21081 |
| 1735947300 | 24.545 | -0.05 | -0.18 | 24.61 | 24.62 | 24.53 | 16872 |
| 1735860900 | 24.59 | 0.1 | 0.41 | 24.59 | 24.61 | 24.56 | 5187 |
| 1735688100 | 24.49 | -0.05 | -0.18 | 24.56 | 24.58 | 24.49 | 40750 |
| 1735601700 | 24.535 | 0.1 | 0.41 | 24.53 | 24.6 | 24.5 | 45083 |
| 1735342500 | 24.435 | -0.03 | -0.10 | 24.445 | 24.459 | 24.42 | 7023 |
| 1735256100 | 24.46 | 0.04 | 0.14 | 24.37 | 24.54 | 24.37 | 13045 |
| 1735077840 | 24.425 | 0.03 | 0.10 | 24.36 | 24.425 | 24.35 | 8415 |
| 1734996900 | 24.4 | -0.06 | -0.25 | 24.39 | 24.47 | 24.39 | 50615 |
| 1734737700 | 24.46 | 0.05 | 0.20 | 24.47 | 24.53 | 24.46 | 12939 |
| 1734651300 | 24.41 | -0.11 | -0.45 | 24.33 | 24.41 | 24.32 | 7873 |
| 1734564900 | 24.52 | -0.22 | -0.89 | 24.71 | 24.71 | 24.52 | 16266 |
| 1734478500 | 24.74 | -0.09 | -0.36 | 24.76 | 24.8496 | 24.73 | 6173 |
| 1734392100 | 24.83 | 0.05 | 0.18 | 24.84 | 24.84 | 24.83 | 727 |
| 1734132900 | 24.7849 | -0.09 | -0.36 | 24.83 | 24.83 | 24.77 | 4776 |
| 1734046500 | 24.8734 | -0.1 | -0.41 | 24.895 | 24.9199 | 24.81 | 4689 |
| 1733960100 | 24.975 | -0.08 | -0.30 | 25.05 | 25.08 | 24.975 | 4265 |
| 1733873700 | 25.0503 | -0.02 | -0.10 | 25.0503 | 25.0503 | 25.0503 | 59 |
| 1733787300 | 25.075 | -0.07 | -0.28 | 25.0948 | 25.1 | 25.075 | 77399 |
| 1733528100 | 25.145 | 0.05 | 0.20 | 25.12 | 25.145 | 25.11 | 8016 |
| 1733441700 | 25.095 | -0.05 | -0.18 | 25.12 | 25.21 | 25.095 | 18846 |
| 1733355300 | 25.14 | 0.06 | 0.24 | 25.1242 | 25.14 | 25.1242 | 344 |
| 1733268900 | 25.08 | -0.02 | -0.06 | 25.13 | 25.13 | 25.08 | 15825 |
| 1733182500 | 25.095 | 0.07 | 0.28 | 25.01 | 25.12 | 25.01 | 2800 |
| 1732917840 | 25.025 | 0.1 | 0.42 | 24.99 | 25.025 | 24.99 | 1652 |
| 1732750500 | 24.92 | 0.08 | 0.32 | 24.964 | 24.964 | 24.92 | 1915 |
| 1732664100 | 24.84 | -0.01 | -0.06 | 24.8294 | 24.84 | 24.79 | 5930 |
| 1732577700 | 24.8538 | 0.13 | 0.54 | 24.79 | 24.88 | 24.79 | 262 |
| 1732318500 | 24.72 | 0.03 | 0.12 | 24.71 | 24.75 | 24.7092 | 1606 |
| 1732232100 | 24.69 | 0.01 | 0.02 | 24.68 | 24.69 | 24.68 | 654 |
| 1732145700 | 24.6841 | -0.03 | -0.13 | 24.71 | 24.73 | 24.65 | 7356 |
| 1732059300 | 24.715 | 0.02 | 0.10 | 24.7063 | 24.73 | 24.7063 | 635 |
| 1731972900 | 24.69 | -0.05 | -0.20 | 24.65 | 24.69 | 24.65 | 127 |
| 1731713700 | 24.74 | 0.08 | 0.34 | 24.67 | 24.76 | 24.67 | 1446 |
| 1731627300 | 24.655 | 0.02 | 0.06 | 24.67 | 24.7138 | 24.655 | 2412 |
| 1731540900 | 24.64 | 0 | 0.02 | 24.69 | 24.69 | 24.6391 | 3663 |
| 1731454500 | 24.635 | -0.08 | -0.30 | 24.68 | 24.6981 | 24.635 | 2477 |
| 1731368100 | 24.71 | -0.02 | -0.06 | 24.71 | 24.71 | 24.71 | 1843 |
| 1731108900 | 24.725 | 0.27 | 1.08 | 24.65 | 24.725 | 24.65 | 299 |
| 1731022500 | 24.46 | 0.18 | 0.72 | 24.45 | 24.46 | 24.45 | 218 |
| 1730936100 | 24.285 | -0.39 | -1.56 | 24.3066 | 24.3066 | 24.285 | 162 |
| 1730849700 | 24.67 | 0.03 | 0.10 | 24.6463 | 24.67 | 24.6463 | 137 |
| 1730763300 | 24.645 | 0.13 | 0.53 | 24.61 | 24.68 | 24.61 | 9748 |
| 1730500500 | 24.515 | -0.01 | -0.04 | 24.58 | 24.58 | 24.515 | 74181 |
| 1730414100 | 24.525 | -0.01 | -0.04 | 24.49 | 24.525 | 24.49 | 100 |
| 1730327700 | 24.535 | 0 | 0.02 | 24.5 | 24.535 | 24.5 | 100 |
| 1730241300 | 24.5301 | -0.03 | -0.12 | 24.61 | 24.61 | 24.5301 | 1911 |
| 1730154900 | 24.56 | 0.02 | 0.10 | 24.55 | 24.56 | 24.55 | 200 |
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
