Hot Features
プレミアム
BlackRock Core Bond Trust (BHK)
NYSE
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 | 0.06 | 0.674915635546 | 8.89 | 9.0399 | 8.87 | 243067 | 8.95585771 | CS |
| 4 | 0.18 | 2.05245153934 | 8.77 | 9.07 | 8.69 | 334844 | 8.90550881 | CS |
| 12 | -0.12 | -1.3230429989 | 9.07 | 9.33 | 8.69 | 281615 | 9.04590745 | CS |
| 26 | -0.55 | -5.78947368421 | 9.5 | 9.72 | 8.69 | 295171 | 9.30474426 | CS |
| 52 | -0.88 | -8.9521871821 | 9.83 | 10.12 | 8.69 | 311368 | 9.51627884 | CS |
| 156 | -1.77 | -16.5111940299 | 10.72 | 12.1 | 8.69 | 211868 | 10.06567463 | CS |
| 260 | -7.21 | -44.6163366337 | 16.16 | 17.36 | 8.69 | 196145 | 10.94080298 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 9.01 | 0.02 | 0.22 | 9.02 | 9.0399 | 8.99 | 215623 |
| 1781217600 | 8.99 | 0.07 | 0.78 | 8.97 | 9 | 8.92 | 313465 |
| 1781131200 | 8.92 | -0.01 | -0.11 | 8.93 | 8.975 | 8.91 | 202602 |
| 1781044800 | 8.93 | 0.01 | 0.11 | 8.92 | 8.95 | 8.905 | 223055 |
| 1780958400 | 8.92 | 0.03 | 0.34 | 8.89 | 8.935 | 8.8699999 | 260591 |
| 1780699200 | 8.89 | -0.11 | -1.22 | 8.93 | 8.965 | 8.88 | 314246 |
| 1780612800 | 9 | 0.04 | 0.45 | 9.01 | 9.01 | 8.98 | 249232 |
| 1780526400 | 8.96 | -0.07 | -0.78 | 8.97 | 9.01 | 8.94 | 239869 |
| 1780440000 | 9.03 | 0.04 | 0.44 | 8.99 | 9.035 | 8.98 | 179799 |
| 1780353600 | 8.99 | -0.07 | -0.77 | 9 | 9.02 | 8.972 | 422096 |
| 1780094400 | 9.06 | 0.02 | 0.22 | 9.03 | 9.06 | 9.02 | 248402 |
| 1780008000 | 9.0399999 | 0.07 | 0.78 | 8.97 | 9.07 | 8.97 | 271162 |
| 1779921600 | 8.97 | 0.01 | 0.11 | 8.94 | 9 | 8.85 | 288058 |
| 1779835200 | 8.96 | 0.08 | 0.90 | 8.93 | 8.97 | 8.92 | 352011 |
| 1779489600 | 8.88 | 0.03 | 0.34 | 8.85 | 8.91 | 8.85 | 386825 |
| 1779403200 | 8.85 | 0.01 | 0.11 | 8.81 | 8.8699999 | 8.77 | 379597 |
| 1779316800 | 8.84 | 0.12 | 1.38 | 8.7 | 8.85 | 8.69 | 602932 |
| 1779230400 | 8.72 | -0.04 | -0.46 | 8.73 | 8.76 | 8.69 | 418196 |
| 1779144000 | 8.76 | -0.01 | -0.11 | 8.77 | 8.84 | 8.7535 | 794273 |
| 1778884800 | 8.77 | -0.3 | -3.31 | 8.94 | 8.96 | 8.77 | 720888 |
| 1778798400 | 9.07 | 0.03 | 0.33 | 9.06 | 9.09 | 9.05 | 229286 |
| 1778712000 | 9.0399999 | -0.06 | -0.66 | 9.06 | 9.0894 | 9.02 | 365135 |
| 1778625600 | 9.1 | -0.09 | -0.98 | 9.14 | 9.15 | 9.09 | 316558 |
| 1778539200 | 9.19 | 0 | 0.00 | 9.19 | 9.2 | 9.1601 | 181850 |
| 1778280000 | 9.19 | 0.05 | 0.55 | 9.16 | 9.2 | 9.1 | 127486 |
| 1778193600 | 9.14 | -0.02 | -0.22 | 9.16 | 9.185 | 9.13 | 366374 |
| 1778107200 | 9.16 | 0.06 | 0.66 | 9.16 | 9.16 | 9.14 | 155404 |
| 1778020800 | 9.1 | -0.03 | -0.33 | 9.1199999 | 9.13 | 9.09 | 292760 |
| 1777934400 | 9.13 | -0.07 | -0.76 | 9.19 | 9.19 | 9.1199999 | 276227 |
| 1777675200 | 9.2 | 0 | 0.00 | 9.16 | 9.23 | 9.16 | 291530 |
| 1777588800 | 9.2 | 0.06 | 0.66 | 9.2 | 9.21 | 9.155 | 229714 |
| 1777502400 | 9.14 | -0.01 | -0.11 | 9.14 | 9.155 | 9.095 | 247250 |
| 1777416000 | 9.15 | -0.05 | -0.54 | 9.18 | 9.19 | 9.14 | 203909 |
| 1777329600 | 9.2 | 0.01 | 0.11 | 9.21 | 9.22 | 9.16 | 199125 |
| 1777070400 | 9.19 | 0.01 | 0.11 | 9.21 | 9.21 | 9.16 | 152561 |
| 1776984000 | 9.18 | -0.07 | -0.76 | 9.23 | 9.26 | 9.175 | 235192 |
| 1776897600 | 9.25 | -0.02 | -0.22 | 9.28 | 9.28 | 9.25 | 309994 |
| 1776811200 | 9.27 | -0.05 | -0.54 | 9.2899999 | 9.2899999 | 9.2449999 | 339170 |
| 1776724800 | 9.32 | 0.01 | 0.11 | 9.32 | 9.32 | 9.2899999 | 160617 |
| 1776465600 | 9.31 | 0.05 | 0.54 | 9.3 | 9.33 | 9.2899999 | 357316 |
| 1776379200 | 9.26 | 0.01 | 0.11 | 9.24 | 9.32 | 9.24 | 294367 |
| 1776292800 | 9.25 | -0.03 | -0.32 | 9.19 | 9.26 | 9.19 | 226776 |
| 1776206400 | 9.28 | 0.01 | 0.11 | 9.26 | 9.2899999 | 9.255 | 187866 |
| 1776120000 | 9.27 | 0.03 | 0.32 | 9.24 | 9.27 | 9.225 | 177106 |
| 1775860800 | 9.24 | -0.07 | -0.75 | 9.27 | 9.31 | 9.24 | 192872 |
| 1775774400 | 9.31 | 0.02 | 0.22 | 9.3 | 9.318 | 9.25 | 144286 |
| 1775688000 | 9.2899999 | 0.14 | 1.53 | 9.27 | 9.315 | 9.25 | 251509 |
| 1775601600 | 9.15 | -0.05 | -0.54 | 9.17 | 9.19 | 9.14 | 169619 |
| 1775515200 | 9.2 | 0.06 | 0.66 | 9.16 | 9.21 | 9.14 | 139843 |
| 1775169600 | 9.14 | -0.01 | -0.11 | 9.1 | 9.195 | 9.1 | 224042 |
| 1775083200 | 9.15 | -0.01 | -0.11 | 9.18 | 9.2 | 9.14 | 343235 |
| 1774996800 | 9.16 | 0.17 | 1.89 | 9.02 | 9.18 | 9.01 | 342165 |
| 1774910400 | 8.99 | 0.04 | 0.45 | 8.96 | 9.02 | 8.94 | 349717 |
| 1774651200 | 8.95 | -0.1 | -1.10 | 9.02 | 9.03 | 8.94 | 273083 |
| 1774564800 | 9.05 | -0.06 | -0.66 | 9.08 | 9.11 | 9.03 | 260236 |
| 1774478400 | 9.11 | 0.05 | 0.55 | 9.11 | 9.14 | 9.07 | 165610 |
| 1774392000 | 9.06 | -0.04 | -0.44 | 9.03 | 9.08 | 9.025 | 181335 |
| 1774305600 | 9.1 | 0.05 | 0.55 | 9.07 | 9.155 | 9.005 | 289621 |
| 1774046400 | 9.05 | -0.09 | -0.98 | 9.14 | 9.14 | 9.0399999 | 444044 |
| 1773960000 | 9.14 | -0.05 | -0.54 | 9.16 | 9.18 | 9.1239 | 310250 |
| 1773873600 | 9.19 | -0.05 | -0.54 | 9.22 | 9.23 | 9.17 | 222213 |
| 1773787200 | 9.24 | 0.07 | 0.76 | 9.19 | 9.25 | 9.175 | 214435 |
| 1773700800 | 9.17 | 0.1 | 1.10 | 9.11 | 9.17 | 9.1 | 261133 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
