Hot Features
プレミアム
Invesco High Yield Bond Factor ETF (IHYF)
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 | 0.05 | 0.222617987533 | 22.46 | 22.51 | 22.4331 | 789 | 22.48826624 | SP |
| 4 | -0.24 | -1.05494505495 | 22.75 | 22.9 | 22.425 | 2736 | 22.7038385 | SP |
| 12 | -0.09 | -0.398230088496 | 22.6 | 22.9 | 22.38 | 8108 | 22.63418457 | SP |
| 26 | 0.33 | 1.48782687106 | 22.18 | 22.96 | 22.09 | 7335 | 22.52509291 | SP |
| 52 | 0.22 | 0.986989681472 | 22.29 | 22.96 | 21.82 | 11993 | 22.27310368 | SP |
| 156 | -2.91 | -11.4476789929 | 25.42 | 25.42 | 20.54 | 7390 | 21.96898376 | SP |
| 260 | -2.66 | -10.5681366706 | 25.17 | 25.91 | 20.54 | 7182 | 22.8039072 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 22.49 | -0.02 | -0.09 | 22.48 | 22.51 | 22.45 | 2307 |
| 1735342500 | 22.51 | 0.03 | 0.11 | 22.49 | 22.51 | 22.49 | 250 |
| 1735256100 | 22.485 | 0.02 | 0.09 | 22.48 | 22.485 | 22.48 | 224 |
| 1735077840 | 22.465 | 0.04 | 0.16 | 22.46 | 22.465 | 22.4331 | 374 |
| 1734996900 | 22.43 | -0.12 | -0.54 | 22.4652 | 22.4652 | 22.425 | 1728 |
| 1734737700 | 22.5516 | 0.06 | 0.25 | 22.53 | 22.5799 | 22.51 | 3262 |
| 1734651300 | 22.495 | -0.03 | -0.11 | 22.55 | 22.59 | 22.471 | 3536 |
| 1734564900 | 22.5205 | -0.18 | -0.79 | 22.74 | 22.77 | 22.5205 | 4702 |
| 1734478500 | 22.7 | -0.15 | -0.66 | 22.74 | 22.74 | 22.7 | 4514 |
| 1734392100 | 22.85 | 0.09 | 0.37 | 22.76 | 22.85 | 22.76 | 5780 |
| 1734132900 | 22.765 | -0.02 | -0.07 | 22.7608 | 22.77 | 22.76 | 705 |
| 1734046500 | 22.78 | -0.04 | -0.15 | 22.81 | 22.81 | 22.78 | 719 |
| 1733960100 | 22.815 | 0.03 | 0.13 | 22.81 | 22.865 | 22.78 | 5711 |
| 1733873700 | 22.785 | -0.03 | -0.11 | 22.78 | 22.81 | 22.78 | 1983 |
| 1733787300 | 22.81 | -0.03 | -0.13 | 22.81 | 22.8291 | 22.801 | 2088 |
| 1733528100 | 22.84 | 0.05 | 0.24 | 22.79 | 22.84 | 22.79 | 3247 |
| 1733441700 | 22.785 | 0 | 0.00 | 22.76 | 22.9 | 22.76 | 9791 |
| 1733355300 | 22.785 | 0.02 | 0.09 | 22.73 | 22.785 | 22.73 | 304 |
| 1733268900 | 22.765 | 0.04 | 0.15 | 22.75 | 22.77 | 22.75 | 755 |
| 1733182500 | 22.73 | -0.02 | -0.07 | 22.62 | 22.88 | 22.62 | 177356 |
| 1732917840 | 22.745 | 0.07 | 0.29 | 22.745 | 22.745 | 22.745 | 50 |
| 1732750500 | 22.68 | 0.02 | 0.07 | 22.665 | 22.71 | 22.66 | 4336 |
| 1732664100 | 22.665 | -0.01 | -0.02 | 22.65 | 22.8 | 22.65 | 3282 |
| 1732577700 | 22.67 | 0.03 | 0.13 | 22.66 | 22.7042 | 22.66 | 1479 |
| 1732318500 | 22.64 | 0.03 | 0.13 | 22.64 | 22.64 | 22.59 | 1515 |
| 1732232100 | 22.61 | -0.03 | -0.13 | 22.59 | 22.63 | 22.5804 | 2574 |
| 1732145700 | 22.64 | 0.15 | 0.66 | 22.55 | 22.64 | 22.55 | 11425 |
| 1732059300 | 22.4913 | 0.07 | 0.30 | 22.44 | 22.56 | 22.4206 | 7518 |
| 1731972900 | 22.425 | -0.11 | -0.49 | 22.38 | 22.46 | 22.38 | 79286 |
| 1731713700 | 22.535 | -0.05 | -0.20 | 22.5555 | 22.5555 | 22.535 | 199 |
| 1731627300 | 22.58 | -0.01 | -0.04 | 22.58 | 22.65 | 22.58 | 15123 |
| 1731540900 | 22.59 | 0 | 0.02 | 22.595 | 22.62 | 22.58 | 4559 |
| 1731454500 | 22.585 | -0.04 | -0.15 | 22.58 | 22.59 | 22.57 | 2284 |
| 1731368100 | 22.62 | -0.14 | -0.62 | 22.69 | 22.77 | 22.55 | 6162 |
| 1731108900 | 22.76 | 0.14 | 0.60 | 22.73 | 22.76 | 22.7108 | 778 |
| 1731022500 | 22.625 | 0.03 | 0.13 | 22.6202 | 22.625 | 22.46 | 15561 |
| 1730936100 | 22.595 | 0 | 0.02 | 22.63 | 22.63 | 22.56 | 6237 |
| 1730849700 | 22.59 | 0.03 | 0.13 | 22.57 | 22.59 | 22.5517 | 4357 |
| 1730763300 | 22.56 | 0.03 | 0.14 | 22.61 | 22.61 | 22.54 | 459 |
| 1730500500 | 22.5274 | 0.01 | 0.06 | 22.54 | 22.54 | 22.52 | 1864 |
| 1730414100 | 22.515 | -0.04 | -0.16 | 22.5157 | 22.52 | 22.515 | 716 |
| 1730327700 | 22.55 | -0.01 | -0.03 | 22.53 | 22.57 | 22.51 | 1893 |
| 1730241300 | 22.5559 | -0 | -0.02 | 22.56 | 22.66 | 22.53 | 5080 |
| 1730154900 | 22.56 | 0.01 | 0.04 | 22.6 | 22.6 | 22.555 | 317 |
| 1729895700 | 22.55 | 0.04 | 0.18 | 22.57 | 22.57 | 22.51 | 3434 |
| 1729809300 | 22.51 | -0.05 | -0.20 | 22.55 | 22.56 | 22.51 | 9075 |
| 1729722900 | 22.555 | -0 | -0.02 | 22.55 | 22.56 | 22.55 | 4711 |
| 1729636500 | 22.5597 | 0.04 | 0.20 | 22.51 | 22.58 | 22.505 | 6758 |
| 1729550100 | 22.515 | -0.16 | -0.68 | 22.53 | 22.53 | 22.515 | 1258 |
| 1729290900 | 22.67 | -0.02 | -0.07 | 22.65 | 22.67 | 22.65 | 1817 |
| 1729204500 | 22.685 | -0.02 | -0.08 | 22.7 | 22.8 | 22.67 | 1852 |
| 1729118100 | 22.7022 | 0.01 | 0.05 | 22.7 | 22.81 | 22.66 | 3572 |
| 1729031700 | 22.69 | 0.01 | 0.02 | 22.67 | 22.709 | 22.6406 | 3157 |
| 1728945300 | 22.685 | 0.02 | 0.11 | 22.59 | 22.709 | 22.59 | 20651 |
| 1728686100 | 22.66 | 0.02 | 0.07 | 22.63 | 22.679 | 22.51 | 4336 |
| 1728599700 | 22.645 | 0.01 | 0.04 | 22.63 | 22.645 | 22.6 | 1408 |
| 1728513300 | 22.635 | 0.01 | 0.02 | 22.64 | 22.72 | 22.6292 | 1907 |
| 1728426900 | 22.63 | 0 | 0.02 | 22.6 | 22.74 | 22.6 | 6527 |
| 1728340500 | 22.625 | -0.06 | -0.24 | 22.66 | 22.66 | 22.625 | 1376 |
| 1728081300 | 22.68 | -0.01 | -0.02 | 22.6899 | 22.69 | 22.66 | 482 |
| 1727994900 | 22.685 | -0.04 | -0.15 | 22.685 | 22.685 | 22.685 | 47 |
| 1727908500 | 22.72 | -0.02 | -0.09 | 22.73 | 22.75 | 22.72 | 439 |
| 1727822100 | 22.74 | 0.04 | 0.20 | 22.69 | 22.74 | 22.69 | 3403 |
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
