![iShares 20 plus Year Treasury Bond](/common/images/company/N_TLT.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 0.135547272111 | 88.53 | 89.68 | 86.8601 | 34750795 | 88.23465096 | SP |
4 | 0.76 | 0.864717260212 | 87.89 | 90.175 | 86.6 | 33479624 | 88.3872134 | SP |
12 | -3.51 | -3.80859375 | 92.16 | 94.85 | 84.89 | 35397595 | 88.98973614 | SP |
26 | -8.77 | -9.00225826319 | 97.42 | 101.64 | 84.89 | 37425334 | 92.50863338 | SP |
52 | -4.14 | -4.46168768186 | 92.79 | 101.64 | 84.89 | 37836990 | 92.5611168 | SP |
156 | -48.87 | -35.5366492147 | 137.52 | 142.33 | 82.42 | 31049064 | 98.10877106 | SP |
260 | -56.69 | -39.0050915096 | 145.34 | 181.41 | 82.42 | 24104821 | 110.54039102 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 89.15 | 0.47 | 0.53 | 89.38 | 89.68 | 89.12 | 27448881 |
1739489700 | 88.68 | 1.45 | 1.66 | 88.09 | 88.89 | 88.07 | 42683426 |
1739403300 | 87.23 | -1.2 | -1.36 | 87.29 | 87.6 | 86.8601 | 48520420 |
1739316900 | 88.43 | -0.57 | -0.64 | 88.53 | 88.68 | 88.375 | 21446039 |
1739230500 | 89 | -0.27 | -0.30 | 89.264 | 89.53 | 88.85 | 22709534 |
1738971300 | 89.27 | -0.58 | -0.65 | 89.24 | 89.45 | 88.935 | 31160119 |
1738884900 | 89.85 | -0.04 | -0.04 | 89.86 | 90.15 | 89.545 | 22488870 |
1738798500 | 89.89 | 1.46 | 1.65 | 89.45 | 90.175 | 89.39 | 48229480 |
1738712100 | 88.43 | 0.27 | 0.31 | 87.53 | 88.4499 | 87.48 | 33990243 |
1738625700 | 88.16 | 0.4 | 0.46 | 88.575 | 89.1 | 87.8 | 70587113 |
1738366500 | 87.76 | -0.58 | -0.66 | 88.38 | 88.66 | 87.43 | 48734943 |
1738280100 | 88.34 | 0.33 | 0.37 | 88.41 | 88.705 | 88.17 | 25009422 |
1738193700 | 88.01 | -0.18 | -0.20 | 88.43 | 88.615 | 87.63 | 25287011 |
1738107300 | 88.19 | -0.06 | -0.07 | 87.84 | 88.2 | 87.6591 | 25458840 |
1738020900 | 88.25 | 1.03 | 1.18 | 88.15 | 88.43 | 87.85 | 42624923 |
1737761700 | 87.22 | -0.29 | -0.33 | 86.73 | 87.28 | 86.6 | 21013835 |
1737675300 | 87.51 | 0 | 0.00 | 87.51 | 87.51 | 87.51 | 0 |
1737588900 | 87.51 | -0.46 | -0.52 | 87.87 | 87.98 | 87.32 | 24881110 |
1737502500 | 87.97 | 0.78 | 0.89 | 87.89 | 88.17 | 87.6427 | 30277035 |
1737156900 | 87.19 | 0.15 | 0.17 | 87.43 | 87.4473 | 87.0599 | 29863657 |
1737070500 | 87.04 | 0.28 | 0.32 | 86.64 | 87.3678 | 86.2975 | 34639764 |
1736984100 | 86.76 | 1.47 | 1.72 | 86.695 | 86.975 | 86.395 | 54083628 |
1736897700 | 85.29 | -0.14 | -0.16 | 85.23 | 85.36 | 84.89 | 33345318 |
1736811300 | 85.43 | -0.03 | -0.04 | 85.55 | 85.66 | 85.04 | 33129006 |
1736552100 | 85.46 | -0.57 | -0.66 | 85.28 | 85.845 | 85.16 | 47101983 |
1736379300 | 86.03 | 0.11 | 0.13 | 85.47 | 86.2 | 85.34 | 44553824 |
1736292900 | 85.92 | -0.98 | -1.13 | 86.6 | 86.77 | 85.79 | 41720296 |
1736206500 | 86.9 | -0.39 | -0.45 | 87.06 | 87.23 | 86.67 | 30149291 |
1735947300 | 87.29 | -0.28 | -0.32 | 87.73 | 87.88 | 87.18 | 21931662 |
1735860900 | 87.57 | 0.24 | 0.27 | 87.8 | 88.115 | 87.21 | 27812473 |
1735688100 | 87.33 | -0.47 | -0.54 | 88.13 | 88.265 | 87.275 | 31906791 |
1735601700 | 87.8 | 0.7 | 0.80 | 87.83 | 88.035 | 87.67 | 48689963 |
1735342500 | 87.1 | -0.72 | -0.82 | 87.48 | 87.775 | 87.06 | 27237371 |
1735256100 | 87.82 | -0.05 | -0.06 | 87.21 | 87.96 | 87.2 | 19981582 |
1735077840 | 87.87 | 0.37 | 0.42 | 87.04 | 87.89 | 86.98 | 22377628 |
1734996900 | 87.5 | -0.81 | -0.92 | 88.16 | 88.23 | 87.44 | 32747881 |
1734737700 | 88.31 | 0.5 | 0.57 | 88.53 | 88.91 | 88.29 | 45443588 |
1734651300 | 87.81 | -1.35 | -1.51 | 88.08 | 88.385 | 87.505 | 99003493 |
1734564900 | 89.16 | -1.48 | -1.63 | 89.97 | 90.37 | 89.14 | 61151368 |
1734478500 | 90.64 | 0.22 | 0.24 | 90.52 | 90.985 | 90.455 | 23826290 |
1734392100 | 90.42 | 0.27 | 0.30 | 90.55 | 90.6152 | 90.05 | 23450949 |
1734132900 | 90.15 | -0.93 | -1.02 | 90.8 | 90.85 | 90.08 | 39319675 |
1734046500 | 91.08 | -1.12 | -1.21 | 91.64 | 91.715 | 91 | 45348647 |
1733960100 | 92.2 | -0.88 | -0.95 | 93.07 | 93.2799 | 92.105 | 38607847 |
1733873700 | 93.08 | -0.44 | -0.47 | 93.02 | 93.3 | 92.905 | 28682112 |
1733787300 | 93.52 | -0.87 | -0.92 | 94 | 94.04 | 93.465 | 30504974 |
1733528100 | 94.39 | 0.14 | 0.15 | 94.72 | 94.85 | 94.02 | 31135390 |
1733441700 | 94.25 | 0.19 | 0.20 | 93.72 | 94.39 | 93.655 | 23663641 |
1733355300 | 94.06 | 1 | 1.07 | 92.61 | 94.19 | 92.54 | 35772186 |
1733268900 | 93.06 | -0.81 | -0.86 | 93.93 | 94.03 | 92.99 | 32731237 |
1733182500 | 93.87 | -0.1 | -0.11 | 93.27 | 94.1475 | 93.02 | 39295740 |
1732917840 | 93.97 | 0.96 | 1.03 | 93.78 | 93.985 | 93.44 | 31905735 |
1732750500 | 93.01 | 0.64 | 0.69 | 93.04 | 93.38 | 92.67 | 39371008 |
1732664100 | 92.37 | -0.36 | -0.39 | 92.16 | 92.44 | 91.81 | 31102859 |
1732577700 | 92.73 | 2.34 | 2.59 | 92.2 | 92.78 | 91.985 | 56215410 |
1732318500 | 90.39 | 0.05 | 0.06 | 90.51 | 90.7 | 90.15 | 21528906 |
1732232100 | 90.34 | -0.07 | -0.08 | 90.45 | 90.85 | 90 | 28347257 |
1732145700 | 90.41 | -0.29 | -0.32 | 90.15 | 90.83 | 90.11 | 27705634 |
1732059300 | 90.7 | 0.46 | 0.51 | 90.81 | 91.07 | 90.62 | 29729246 |
1731972900 | 90.24 | 0.16 | 0.18 | 89.66 | 90.59 | 89.424 | 36024024 |
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