Hot Features
プレミアム
BlackRock California Muni Income Trust (BFZ)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.16 | 1.39009556907 | 11.51 | 11.698 | 11.42 | 166999 | 11.51213034 | CS |
| 4 | -0.13 | -1.10169491525 | 11.8 | 11.88 | 11.42 | 124291 | 11.61411022 | CS |
| 12 | -0.3 | -2.50626566416 | 11.97 | 12.23 | 11.42 | 90691 | 11.84981186 | CS |
| 26 | 0.13 | 1.12651646447 | 11.54 | 12.23 | 11.42 | 87434 | 11.88966186 | CS |
| 52 | 0.55 | 4.94604316547 | 11.12 | 12.3099 | 11.12 | 77096 | 11.81310926 | CS |
| 156 | -2.73 | -18.9583333333 | 14.4 | 14.89 | 9.8607 | 84289 | 11.53661747 | CS |
| 260 | -1.75 | -13.0402384501 | 13.42 | 15.95 | 9.8607 | 76885 | 12.22985225 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 11.67 | 0.09 | 0.78 | 11.6 | 11.698 | 11.59 | 141154 |
| 1732750800 | 11.58 | 0.11 | 0.96 | 11.5 | 11.59 | 11.44 | 244407 |
| 1732664400 | 11.47 | -0.04 | -0.30 | 11.5 | 11.5057 | 11.42 | 133823 |
| 1732578000 | 11.505 | 0.06 | 0.48 | 11.47 | 11.56 | 11.47 | 201943 |
| 1732318800 | 11.45 | -0.04 | -0.35 | 11.47 | 11.5145 | 11.43 | 167963 |
| 1732232400 | 11.49 | 0.01 | 0.09 | 11.48 | 11.5086 | 11.47 | 135668 |
| 1732146000 | 11.48 | -0.05 | -0.43 | 11.5 | 11.5332 | 11.455 | 102502 |
| 1732059600 | 11.53 | 0 | 0.00 | 11.52 | 11.57 | 11.48 | 134271 |
| 1731973200 | 11.53 | -0.02 | -0.17 | 11.52 | 11.59 | 11.52 | 115113 |
| 1731714000 | 11.55 | -0.14 | -1.20 | 11.59 | 11.62 | 11.55 | 84082 |
| 1731627600 | 11.69 | 0.03 | 0.26 | 11.67 | 11.72 | 11.62 | 87003 |
| 1731541200 | 11.66 | -0.03 | -0.26 | 11.75 | 11.8043 | 11.58 | 269367 |
| 1731454800 | 11.69 | -0.15 | -1.27 | 11.81 | 11.85 | 11.6601 | 99583 |
| 1731368400 | 11.84 | 0.02 | 0.17 | 11.79 | 11.88 | 11.73 | 144573 |
| 1731109200 | 11.82 | 0.05 | 0.42 | 11.82 | 11.835 | 11.81 | 82791 |
| 1731022800 | 11.77 | 0.15 | 1.29 | 11.64 | 11.77 | 11.64 | 148742 |
| 1730936400 | 11.62 | -0.1 | -0.85 | 11.64 | 11.64 | 11.57 | 139365 |
| 1730850000 | 11.72 | 0.01 | 0.09 | 11.69 | 11.8 | 11.69 | 111646 |
| 1730763600 | 11.71 | 0.02 | 0.17 | 11.77 | 11.77 | 11.69 | 44649 |
| 1730500800 | 11.69 | -0.02 | -0.17 | 11.8 | 11.8 | 11.68 | 66695 |
| 1730414400 | 11.71 | 0 | 0.00 | 11.74 | 11.74 | 11.7 | 118868 |
| 1730328000 | 11.71 | 0.02 | 0.17 | 11.74 | 11.7425 | 11.68 | 92178 |
| 1730241600 | 11.69 | -0.17 | -1.43 | 11.84 | 11.855 | 11.69 | 65376 |
| 1730155200 | 11.86 | -0.12 | -1.00 | 12.07 | 12.07 | 11.85 | 59280 |
| 1729896000 | 11.98 | 0.11 | 0.93 | 11.94 | 12.04 | 11.93 | 62246 |
| 1729809600 | 11.87 | -0.07 | -0.59 | 11.94 | 11.94 | 11.845 | 56798 |
| 1729723200 | 11.94 | -0.12 | -1.00 | 12.06 | 12.06 | 11.93 | 75527 |
| 1729636800 | 12.061 | -0.09 | -0.73 | 12.15 | 12.15 | 12.06 | 36315 |
| 1729550400 | 12.15 | -0.05 | -0.41 | 12.19 | 12.23 | 12.13 | 46645 |
| 1729291200 | 12.2 | 0.06 | 0.49 | 12.17 | 12.23 | 12.1 | 68608 |
| 1729204800 | 12.14 | 0.11 | 0.91 | 12.02 | 12.15 | 12.0162 | 97069 |
| 1729118400 | 12.03 | 0.06 | 0.50 | 12.04 | 12.05 | 12 | 37700 |
| 1729032000 | 11.97 | -0.07 | -0.58 | 11.99 | 12.04 | 11.97 | 35472 |
| 1728945600 | 12.04 | -0.04 | -0.33 | 12.1 | 12.1 | 12.0267 | 45920 |
| 1728686400 | 12.08 | 0.06 | 0.50 | 12.03 | 12.09 | 12.0298 | 69153 |
| 1728600000 | 12.02 | -0.03 | -0.25 | 12.07 | 12.07 | 12.01 | 48852 |
| 1728513600 | 12.05 | 0.01 | 0.08 | 12.03 | 12.05 | 12.02 | 46696 |
| 1728427200 | 12.04 | -0.02 | -0.17 | 12.04 | 12.07 | 12.02 | 62128 |
| 1728340800 | 12.06 | -0.02 | -0.17 | 12.09 | 12.09 | 12.01 | 66012 |
| 1728081600 | 12.08 | -0.03 | -0.25 | 12.1 | 12.1234 | 12.03 | 84568 |
| 1727995200 | 12.11 | -0.06 | -0.49 | 12.13 | 12.145 | 12.09 | 40928 |
| 1727908800 | 12.17 | 0.02 | 0.16 | 12.15 | 12.17 | 12.135 | 79137 |
| 1727822400 | 12.15 | 0.06 | 0.50 | 12.12 | 12.19 | 12.12 | 105663 |
| 1727736000 | 12.09 | 0.02 | 0.17 | 12.07 | 12.0987 | 12.06 | 71613 |
| 1727476800 | 12.07 | 0.05 | 0.42 | 12.06 | 12.11 | 12.05 | 51570 |
| 1727390400 | 12.02 | 0 | 0.00 | 12.06 | 12.065 | 12.01 | 47964 |
| 1727304000 | 12.02 | 0.01 | 0.08 | 12.03 | 12.09 | 12.01 | 48602 |
| 1727217600 | 12.01 | -0.05 | -0.41 | 12.04 | 12.0801 | 12 | 89184 |
| 1727131200 | 12.06 | -0.01 | -0.08 | 12.1 | 12.1 | 12.043 | 39305 |
| 1726872000 | 12.07 | -0.06 | -0.49 | 12.11 | 12.14 | 12.03 | 132750 |
| 1726785600 | 12.13 | 0.02 | 0.17 | 12.08 | 12.15 | 12.08 | 110625 |
| 1726699200 | 12.11 | 0 | 0.00 | 12.14 | 12.15 | 12.06 | 85462 |
| 1726612800 | 12.11 | 0 | 0.00 | 12.16 | 12.16 | 12.09 | 96862 |
| 1726526400 | 12.11 | -0.05 | -0.41 | 12.18 | 12.18 | 12.0603 | 168651 |
| 1726267200 | 12.16 | 0.02 | 0.16 | 12.18 | 12.18 | 12.15 | 51823 |
| 1726180800 | 12.14 | 0.02 | 0.17 | 12.15 | 12.15 | 12.1 | 90205 |
| 1726094400 | 12.12 | 0.07 | 0.58 | 12.08 | 12.12 | 12.05 | 119342 |
| 1726008000 | 12.05 | 0.04 | 0.33 | 12.07 | 12.09 | 12.03 | 141348 |
| 1725921600 | 12.01 | 0.02 | 0.17 | 12 | 12.02 | 11.96 | 108076 |
| 1725662400 | 11.99 | 0 | 0.00 | 11.99 | 12 | 11.95 | 113076 |
| 1725576000 | 11.99 | 0.07 | 0.59 | 11.92 | 12 | 11.91 | 135815 |
| 1725489600 | 11.92 | 0.03 | 0.25 | 11.92 | 11.94 | 11.87 | 122815 |
| 1725403200 | 11.89 | 0.07 | 0.59 | 11.84 | 11.91 | 11.84 | 122203 |
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
