Hot Features
プレミアム
BlackRock Health Sciences Term Trust (BMEZ)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.36222910217 | 16.15 | 16.55 | 16.15 | 404861 | 16.34365752 | CS |
| 4 | 1.82 | 12.5085910653 | 14.55 | 16.55 | 14.45 | 574419 | 15.55979411 | CS |
| 12 | 0.5 | 3.15059861374 | 15.87 | 16.55 | 14.27 | 463043 | 15.3655785 | CS |
| 26 | 0.62 | 3.93650793651 | 15.75 | 16.55 | 14.27 | 312479 | 15.52235006 | CS |
| 52 | 1.06 | 6.9235793599 | 15.31 | 16.59 | 14.27 | 296326 | 15.5674643 | CS |
| 156 | -4.27 | -20.6879844961 | 20.64 | 22.49 | 12.93 | 363787 | 15.80966431 | CS |
| 260 | -3.71 | -18.4760956175 | 20.08 | 30.94 | 12.6 | 312403 | 18.27010739 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 16.52 | 0.16 | 0.98 | 16.32 | 16.55 | 16.32 | 269741 |
| 1738021200 | 16.36 | -0.03 | -0.15 | 16.379999 | 16.39 | 16.26 | 424237 |
| 1737762000 | 16.385 | 0.21 | 1.27 | 16.399999 | 16.4297 | 16.309999 | 472972 |
| 1737675600 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1737589200 | 16.18 | 0.05 | 0.31 | 16.149999 | 16.23 | 16.149999 | 452492 |
| 1737502800 | 16.129999 | 0.86 | 5.63 | 16.03 | 16.239999 | 15.95 | 1199375 |
| 1737157200 | 15.27 | 0.02 | 0.13 | 15.34 | 15.42 | 15.25 | 348229 |
| 1737070800 | 15.25 | -0.01 | -0.07 | 15.3 | 15.34 | 15.16 | 358622 |
| 1736984400 | 15.26 | -0.01 | -0.07 | 15.26 | 15.45 | 15.22 | 536668 |
| 1736898000 | 15.27 | -0.18 | -1.17 | 15.5 | 15.52 | 15.15 | 541612 |
| 1736811600 | 15.45 | 0.1 | 0.65 | 15.3 | 15.45 | 15.18 | 608363 |
| 1736552400 | 15.35 | -0.17 | -1.10 | 15.46 | 15.46 | 15.27 | 705421 |
| 1736379600 | 15.52 | 0.3 | 1.97 | 15.265 | 15.535 | 15.17 | 1030445 |
| 1736293200 | 15.22 | 0.05 | 0.33 | 15.2 | 15.32 | 15.18 | 455255 |
| 1736206800 | 15.17 | 0.17 | 1.13 | 15.128 | 15.25 | 15.11 | 666230 |
| 1735947600 | 15 | 0.52 | 3.59 | 14.63 | 15.06 | 14.63 | 709163 |
| 1735861200 | 14.48 | 0.08 | 0.56 | 14.58 | 14.59 | 14.45 | 299122 |
| 1735688400 | 14.4 | -0.04 | -0.28 | 14.37 | 14.511985 | 14.27 | 958526 |
| 1735602000 | 14.44 | -0.22 | -1.50 | 14.58 | 14.58 | 14.405 | 685536 |
| 1735342800 | 14.66 | -0.15 | -1.01 | 14.761 | 14.89 | 14.65 | 465248 |
| 1735256400 | 14.81 | -0.08 | -0.54 | 14.75 | 14.9277 | 14.728 | 480831 |
| 1735077840 | 14.89 | 0.17 | 1.15 | 14.69 | 15.18 | 14.62 | 512296 |
| 1734997200 | 14.72 | -0.02 | -0.14 | 14.8 | 14.87 | 14.61 | 603716 |
| 1734738000 | 14.74 | 0.1 | 0.68 | 14.56 | 14.94 | 14.52 | 399908 |
| 1734651600 | 14.64 | -0.19 | -1.28 | 14.8856 | 14.9199 | 14.64 | 423615 |
| 1734565200 | 14.83 | -0.26 | -1.72 | 15.08 | 15.18 | 14.825 | 383711 |
| 1734478800 | 15.09 | -0.19 | -1.24 | 15.18 | 15.25 | 15.085 | 460659 |
| 1734392400 | 15.28 | -0.2 | -1.29 | 15.3 | 15.44 | 15.21 | 363987 |
| 1734133200 | 15.48 | -0.02 | -0.13 | 15.5762 | 15.58 | 15.4 | 354163 |
| 1734046800 | 15.5 | -0.24 | -1.52 | 15.78 | 15.8 | 15.47 | 753849 |
| 1733960400 | 15.74 | -0.06 | -0.38 | 15.885 | 15.94 | 15.71 | 508809 |
| 1733874000 | 15.8 | -0.05 | -0.32 | 15.821 | 15.95 | 15.8 | 348136 |
| 1733787600 | 15.85 | 0.04 | 0.25 | 15.8853 | 15.95 | 15.845 | 451985 |
| 1733528400 | 15.81 | 0.43 | 2.80 | 15.63 | 15.84 | 15.59 | 1056469 |
| 1733442000 | 15.38 | -0.19 | -1.22 | 15.55 | 15.56 | 15.34 | 332019 |
| 1733355600 | 15.57 | 0.03 | 0.19 | 15.5738 | 15.6414 | 15.51 | 298118 |
| 1733269200 | 15.54 | -0.21 | -1.33 | 15.74 | 15.8 | 15.51 | 377152 |
| 1733182800 | 15.75 | 0.09 | 0.57 | 15.7 | 15.86 | 15.57 | 297812 |
| 1732917840 | 15.66 | 0.1 | 0.64 | 15.5298 | 15.72 | 15.5298 | 190814 |
| 1732750800 | 15.56 | 0.16 | 1.04 | 15.45 | 15.56 | 15.42 | 393456 |
| 1732664400 | 15.4 | 0.06 | 0.39 | 15.3704 | 15.49 | 15.34 | 479829 |
| 1732578000 | 15.34 | 0.08 | 0.52 | 15.3693 | 15.42 | 15.3 | 226136 |
| 1732318800 | 15.26 | 0.12 | 0.79 | 15.12 | 15.28 | 15.06 | 303834 |
| 1732232400 | 15.14 | 0.12 | 0.80 | 15.15 | 15.2 | 14.98 | 219427 |
| 1732146000 | 15.02 | -0.02 | -0.13 | 15.02 | 15.1383 | 14.95 | 321297 |
| 1732059600 | 15.04 | -0.18 | -1.18 | 15.14 | 15.195 | 15 | 312294 |
| 1731973200 | 15.22 | -0.04 | -0.26 | 15.26 | 15.3 | 15.11 | 184583 |
| 1731714000 | 15.26 | -0.32 | -2.05 | 15.2665 | 15.4 | 14.96 | 596498 |
| 1731627600 | 15.58 | -0.15 | -0.95 | 15.68 | 15.7599 | 15.53 | 260431 |
| 1731541200 | 15.73 | -0.11 | -0.69 | 15.91 | 15.97 | 15.67 | 272777 |
| 1731454800 | 15.84 | -0.19 | -1.19 | 15.99 | 16.079999 | 15.81 | 260867 |
| 1731368400 | 16.03 | 0.07 | 0.44 | 15.96 | 16.0915 | 15.94 | 227953 |
| 1731109200 | 15.96 | 0.11 | 0.69 | 15.885 | 15.98 | 15.85 | 139129 |
| 1731022800 | 15.85 | 0.02 | 0.14 | 15.81 | 15.93 | 15.81 | 219347 |
| 1730936400 | 15.828 | 0.13 | 0.82 | 15.895 | 15.92 | 15.66 | 232342 |
| 1730850000 | 15.7 | 0.08 | 0.51 | 15.62 | 15.7557 | 15.6079 | 275226 |
| 1730763600 | 15.62 | -0.17 | -1.08 | 15.82 | 15.8401 | 15.6 | 214024 |
| 1730500800 | 15.79 | 0.36 | 2.33 | 15.46 | 15.91 | 15.46 | 280510 |
| 1730414400 | 15.43 | -0.09 | -0.58 | 15.555 | 15.58 | 15.43 | 206195 |
| 1730328000 | 15.52 | 0.02 | 0.13 | 15.49 | 15.63 | 15.49 | 175903 |
| 1730241600 | 15.5 | -0.05 | -0.32 | 15.59 | 15.6255 | 15.47 | 228610 |
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
