Hot Features
プレミアム
US Treasury 20 Year Bond ETF (UTWY)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.112359550562 | 44.5 | 44.73 | 44.13 | 1306 | 44.52479945 | SP |
| 4 | -0.78 | -1.72451912447 | 45.23 | 45.495 | 44.1103 | 1873 | 44.70297411 | SP |
| 12 | -2.75 | -5.82627118644 | 47.2 | 48.8 | 44.1103 | 12931 | 47.45391723 | SP |
| 26 | -0.5517 | -1.22595368619 | 45.0017 | 48.8 | 43.88 | 14420 | 46.92826763 | SP |
| 52 | -0.15 | -0.336322869955 | 44.6 | 48.8 | 43.29 | 16716 | 46.19134111 | SP |
| 156 | -5.52 | -11.0466279768 | 49.97 | 51.77 | 41.55 | 10372 | 46.14560116 | SP |
| 260 | -5.52 | -11.0466279768 | 49.97 | 51.77 | 41.55 | 10372 | 46.14560116 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 44.45 | -0.05 | -0.11 | 44.52 | 44.52 | 44.43 | 438 |
| 1732145700 | 44.5 | -0.13 | -0.30 | 44.42 | 44.62 | 44.42 | 2179 |
| 1732059300 | 44.6323 | 0.16 | 0.36 | 44.64 | 44.73 | 44.6323 | 2724 |
| 1731972900 | 44.47 | 0.12 | 0.27 | 44.22 | 44.47 | 44.22 | 165 |
| 1731713700 | 44.35 | -0.07 | -0.16 | 44.24 | 44.35 | 44.13 | 1093 |
| 1731627300 | 44.42 | 0.12 | 0.27 | 44.53 | 44.53 | 44.42 | 376 |
| 1731540900 | 44.3 | -0.17 | -0.38 | 44.83 | 44.83 | 44.24 | 1761 |
| 1731454500 | 44.47 | -0.62 | -1.37 | 44.76 | 44.84 | 44.46 | 2222 |
| 1731368100 | 45.0856 | -0.11 | -0.25 | 45.1 | 45.1 | 45.01 | 2359 |
| 1731108900 | 45.2 | 0.38 | 0.86 | 45.07 | 45.25 | 45.07 | 1836 |
| 1731022500 | 44.8163 | 0.48 | 1.07 | 44.51 | 44.8598 | 44.51 | 637 |
| 1730936100 | 44.34 | -0.85 | -1.88 | 44.06 | 44.4 | 44.06 | 5523 |
| 1730849700 | 45.19 | 0.16 | 0.36 | 44.93 | 45.23 | 44.8666 | 952 |
| 1730763300 | 45.03 | 0.55 | 1.24 | 45.08 | 45.095 | 45.0207 | 3325 |
| 1730500500 | 44.4763 | -0.67 | -1.49 | 45.12 | 45.12 | 44.47 | 7694 |
| 1730414100 | 45.15 | 0.06 | 0.13 | 45.01 | 45.205 | 44.98 | 249 |
| 1730327700 | 45.0892 | 0.07 | 0.15 | 45.33 | 45.33 | 45.0892 | 572 |
| 1730241300 | 45.02 | 0.01 | 0.02 | 44.71 | 45.02 | 44.71 | 412 |
| 1730154900 | 45.01 | -0.16 | -0.35 | 45.2 | 45.2 | 45.01 | 163 |
| 1729895700 | 45.1661 | -0.24 | -0.52 | 45.394 | 45.394 | 45.1661 | 459 |
| 1729809300 | 45.4044 | 0.23 | 0.52 | 45.22 | 45.495 | 45.16 | 2830 |
| 1729722900 | 45.17 | -0.16 | -0.36 | 45.11 | 45.29 | 45.11 | 1990 |
| 1729636500 | 45.3322 | 0 | 0.00 | 45.49 | 45.49 | 45.29 | 5967 |
| 1729550100 | 45.33 | -0.65 | -1.41 | 45.62 | 45.62 | 45.33 | 9535 |
| 1729290900 | 45.9766 | 0.04 | 0.08 | 46.03 | 46.0879 | 45.9766 | 738 |
| 1729204500 | 45.94 | -0.54 | -1.16 | 46.09 | 46.09 | 45.94 | 880 |
| 1729118100 | 46.48 | 0.09 | 0.19 | 46.55 | 46.55 | 46.449 | 3715 |
| 1729031700 | 46.39 | 0.5 | 1.09 | 46.18 | 46.39 | 46.18 | 2452 |
| 1728945300 | 45.89 | -0.06 | -0.13 | 45.63 | 45.89 | 45.62 | 1582 |
| 1728686100 | 45.951 | -0.11 | -0.24 | 45.84 | 46.0183 | 45.84 | 7446 |
| 1728599700 | 46.06 | -0.07 | -0.15 | 45.96 | 46.06 | 45.88 | 390 |
| 1728513300 | 46.13 | -0.26 | -0.56 | 46.25 | 46.25 | 46.0799 | 1631 |
| 1728426900 | 46.39 | 0.02 | 0.04 | 46.17 | 46.39 | 46.17 | 2029 |
| 1728340500 | 46.37 | -0.22 | -0.47 | 46.38 | 46.475 | 46.335 | 3408 |
| 1728081300 | 46.59 | -0.57 | -1.21 | 46.59 | 46.71 | 46.59 | 2140 |
| 1727994900 | 47.16 | -0.31 | -0.66 | 47.35 | 47.37 | 47.14 | 1134 |
| 1727908500 | 47.4734 | -0.29 | -0.60 | 47.31 | 47.53 | 47.27 | 479237 |
| 1727822100 | 47.76 | -0.08 | -0.17 | 47.89 | 47.99 | 47.76 | 1316 |
| 1727735700 | 47.84 | 0 | 0.01 | 47.87 | 47.89 | 47.67 | 1992 |
| 1727476500 | 47.8352 | 0.2 | 0.41 | 47.8 | 48.155 | 47.8 | 25932 |
| 1727390100 | 47.64 | 0.02 | 0.04 | 47.7 | 47.74 | 47.45 | 20347 |
| 1727303700 | 47.6188 | -0.29 | -0.61 | 47.66 | 47.74 | 47.6188 | 1155 |
| 1727217300 | 47.91 | -0.01 | -0.02 | 47.63 | 47.94 | 47.63 | 3235 |
| 1727130900 | 47.92 | -0.13 | -0.26 | 47.84 | 48.045 | 47.78 | 2628 |
| 1726871700 | 48.0451 | -0.02 | -0.05 | 47.98 | 48.0451 | 47.92 | 725 |
| 1726785300 | 48.07 | -0.05 | -0.11 | 47.88 | 48.07 | 47.88 | 5070 |
| 1726698900 | 48.1225 | -0.45 | -0.93 | 48.34 | 48.52 | 48.1225 | 6884 |
| 1726612500 | 48.5723 | -0.21 | -0.43 | 48.66 | 48.74 | 48.56 | 3553 |
| 1726526100 | 48.7801 | 0.35 | 0.73 | 48.5 | 48.8 | 48.5 | 86396 |
| 1726266900 | 48.4277 | 0.15 | 0.31 | 48.3331 | 48.49 | 48.29 | 2518 |
| 1726180500 | 48.28 | -0.17 | -0.35 | 48.36 | 48.4 | 48.28 | 395 |
| 1726094100 | 48.45 | -0.09 | -0.19 | 48.42 | 48.66 | 48.37 | 4143 |
| 1726007700 | 48.54 | 0.35 | 0.73 | 48.175 | 48.54 | 48.175 | 4935 |
| 1725921300 | 48.19 | 0.08 | 0.17 | 48.01 | 48.19 | 47.98 | 1132 |
| 1725662100 | 48.1104 | 0.09 | 0.19 | 48 | 48.37 | 47.91 | 46562 |
| 1725575700 | 48.02 | 0.2 | 0.42 | 47.76 | 48.02 | 47.76 | 693 |
| 1725489300 | 47.82 | 0.48 | 1.01 | 47.39 | 47.82 | 47.37 | 3199 |
| 1725402900 | 47.34 | 0.47 | 1.00 | 47.22 | 47.38 | 47.18 | 3633 |
| 1725057300 | 46.87 | -0.38 | -0.81 | 47.3 | 47.4 | 46.87 | 4910 |
| 1724970900 | 47.2525 | -0.14 | -0.29 | 47.2 | 47.29 | 47.13 | 4045 |
| 1724884500 | 47.3919 | -0.06 | -0.12 | 47.5 | 47.515 | 47.3919 | 8013 |
| 1724798100 | 47.45 | -0.11 | -0.23 | 47.28 | 47.48 | 47.28 | 75867 |
| 1724711700 | 47.56 | -0.06 | -0.13 | 47.74 | 47.97 | 47.54 | 7963 |
| 1724452500 | 47.62 | 0.28 | 0.59 | 47.5 | 47.6894 | 47.4669 | 4731 |
| 1724366100 | 47.34 | -0.41 | -0.85 | 47.54 | 47.54 | 47.34 | 2669 |
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
