Hot Features
プレミアム
Buena Vista Us High Income Etf Fundo De Indice Neos (SPYI11)
BOV
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 | 2.92 | 2.31746031746 | 126 | 130.6 | 125.01 | 24837 | 128.53259935 | FU |
| 4 | 1.59 | 1.24872378858 | 127.33 | 131.99 | 125.01 | 26799 | 128.62310254 | FU |
| 12 | 15.92 | 14.0884955752 | 113 | 131.99 | 112.15 | 22984 | 122.93969492 | FU |
| 26 | 16.57 | 14.7485536271 | 112.35 | 131.99 | 108 | 19780 | 118.13968639 | FU |
| 52 | 33.81 | 35.5483124803 | 95.11 | 131.99 | 94.65 | 16047 | 112.98098365 | FU |
| 156 | 15.92 | 14.0884955752 | 113 | 131.99 | 93.65 | 15378 | 111.93014722 | FU |
| 260 | 15.92 | 14.0884955752 | 113 | 131.99 | 93.65 | 15378 | 111.93014722 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 129.84 | 0.1 | 0.08 | 129.44999 | 129.88 | 128.44 | 13510 |
| 1734989340 | 129.74 | 2.59 | 2.04 | 127.15 | 129.86 | 127.15 | 25744 |
| 1734730200 | 127.15 | -0.05 | -0.04 | 126 | 127.98 | 125.01 | 35257 |
| 1734643800 | 127.2 | -3.4 | -2.60 | 131.07 | 131.56 | 126.51 | 53595 |
| 1734557400 | 130.6 | 1.4 | 1.08 | 130 | 131.99 | 129.8 | 19140 |
| 1734470940 | 129.19999 | -0.89 | -0.68 | 130.1 | 131.5 | 128.69999 | 29762 |
| 1734384540 | 130.09 | 2.32 | 1.82 | 128.38999 | 130.09 | 128.08 | 20793 |
| 1734125340 | 127.77 | -0.44 | -0.34 | 128.8 | 128.8 | 127.23 | 31765 |
| 1734039000 | 128.21 | 0.3 | 0.23 | 127.9 | 128.8 | 126.39 | 27884 |
| 1733952540 | 127.91 | -1.25 | -0.97 | 129.5 | 129.69999 | 127.64 | 39939 |
| 1733866140 | 129.16 | 0.4 | 0.31 | 128.5 | 129.56 | 128.19999 | 12706 |
| 1733779740 | 128.76 | -1.55 | -1.19 | 130.31 | 130.31 | 128.4 | 36725 |
| 1733520600 | 130.31 | 1.71 | 1.33 | 128.9 | 130.61 | 128.65 | 12709 |
| 1733434200 | 128.6 | -0.58 | -0.45 | 128.87 | 129.16 | 127.74 | 30688 |
| 1733347800 | 129.18 | -0.68 | -0.52 | 129.8 | 129.85 | 128.69999 | 13163 |
| 1733261340 | 129.86 | 0.36 | 0.28 | 130.8 | 130.8 | 128.66999 | 21681 |
| 1733174940 | 129.5 | 1.8 | 1.41 | 127.7 | 129.99 | 127.7 | 28214 |
| 1732915740 | 127.7 | 0.37 | 0.29 | 127.33 | 129.81 | 127.33 | 29101 |
| 1732829400 | 127.33 | 1.28 | 1.02 | 127 | 128.34 | 126.43 | 6152 |
| 1732743000 | 126.05 | 3.36 | 2.74 | 122.7 | 126.31 | 122.55 | 40293 |
| 1732656600 | 122.69 | 0.34 | 0.28 | 121.7 | 122.7 | 121.7 | 11946 |
| 1732570140 | 122.35 | 0.25 | 0.20 | 122.19 | 122.48 | 121.49 | 17622 |
| 1732310940 | 122.1 | 0.42 | 0.35 | 122.06 | 122.2 | 121.39 | 11751 |
| 1732224600 | 121.68 | 0.16 | 0.13 | 121.92 | 121.92 | 120.7 | 12538 |
| 1732051800 | 121.52 | 0.32 | 0.26 | 121.31 | 121.71 | 120.83 | 8518 |
| 1731965340 | 121.2 | -0.86 | -0.70 | 122.88 | 122.88 | 120.3 | 25522 |
| 1731619800 | 122.06 | -0.95 | -0.77 | 123.4 | 123.62 | 121.74 | 30776 |
| 1731533400 | 123.01 | 1.05 | 0.86 | 121.96 | 123.38 | 121.5 | 27984 |
| 1731446940 | 121.96 | 0.1 | 0.08 | 122.48 | 122.57 | 121.62 | 8188 |
| 1731360540 | 121.86 | 0.76 | 0.63 | 123 | 123.33 | 121.63 | 21782 |
| 1731101400 | 121.1 | 0.73 | 0.61 | 120.52 | 122.47 | 120.52 | 29925 |
| 1731014940 | 120.37 | 0.88 | 0.74 | 120 | 120.68 | 118.68 | 24920 |
| 1730928600 | 119.49 | 1.14 | 0.96 | 120.88 | 122 | 118.68 | 48290 |
| 1730842200 | 118.35 | 0.02 | 0.02 | 118.51 | 119.5 | 118.35 | 23263 |
| 1730755800 | 118.33 | -2.02 | -1.68 | 120.6 | 120.6 | 117.82 | 27686 |
| 1730496600 | 120.35 | 2.6 | 2.21 | 118.29 | 120.56 | 117.75 | 62783 |
| 1730410200 | 117.75 | -2.14 | -1.78 | 119.1 | 119.8 | 117.29 | 53331 |
| 1730323800 | 119.89 | 0.14 | 0.12 | 119.4 | 120.36 | 119.35 | 12933 |
| 1730237340 | 119.75 | 1.25 | 1.05 | 118.8 | 119.93 | 118.01 | 12678 |
| 1730151000 | 118.5 | 0.32 | 0.27 | 118.65 | 118.7 | 117.85 | 5914 |
| 1729891800 | 118.18 | 0.71 | 0.60 | 117.7 | 118.43 | 117.6 | 28372 |
| 1729805400 | 117.47 | -0.34 | -0.29 | 118.61 | 118.61 | 117.3 | 15841 |
| 1729719000 | 117.81 | -2.19 | -1.83 | 118.9 | 119.03 | 117.23 | 16828 |
| 1729632600 | 120 | 0.48 | 0.40 | 119.58 | 120.06 | 118.65 | 10833 |
| 1729546140 | 119.52 | -0.13 | -0.11 | 120.41 | 121.25 | 119.15 | 19237 |
| 1729287000 | 119.65 | 0.95 | 0.80 | 118.9 | 119.75 | 118.5 | 20318 |
| 1729200540 | 118.7 | -0.3 | -0.25 | 119 | 119.3 | 118.51 | 12521 |
| 1729114140 | 119 | 0.75 | 0.63 | 118.94 | 119 | 117.9 | 9385 |
| 1729027740 | 118.25 | 1.3 | 1.11 | 117.59 | 118.34 | 116.95 | 18419 |
| 1728941340 | 116.95 | -0.24 | -0.20 | 117.77 | 117.77 | 116.52 | 19414 |
| 1728682200 | 117.19 | 0.63 | 0.54 | 116.7 | 117.99 | 116.69 | 15851 |
| 1728595740 | 116.56 | 0.36 | 0.31 | 116.18 | 116.6 | 115.2 | 13426 |
| 1728509400 | 116.2 | 1.8 | 1.57 | 114.4 | 116.2 | 114.4 | 16362 |
| 1728422940 | 114.4 | 1.57 | 1.39 | 113.09 | 114.4 | 112.99 | 9439 |
| 1728336600 | 112.83 | 0.02 | 0.02 | 112.81 | 113.1 | 112.3 | 25410 |
| 1728077400 | 112.81 | 0.03 | 0.03 | 113 | 113.2 | 112.15 | 28270 |
| 1727991000 | 112.78 | 0.58 | 0.52 | 112.2 | 113 | 111.93 | 12399 |
| 1727904540 | 112.2 | -0.43 | -0.38 | 112.03 | 112.2 | 111.11 | 41449 |
| 1727818200 | 112.63 | -0.18 | -0.16 | 113 | 113 | 111.75 | 21380 |
| 1727731800 | 112.81 | 0.55 | 0.49 | 113.1 | 113.1 | 112.14 | 9856 |
| 1727472600 | 112.26 | -0.16 | -0.14 | 112.9 | 113 | 111.96 | 19309 |
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
