Hot Features
プレミアム
State Street SPDR S&P Global Infrastructure ETF (GII)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.4525 | -0.594612352168 | 76.1 | 77.0461 | 74.83 | 57321 | 76.379897 | SP |
| 4 | 1.0075 | 1.34981243301 | 74.64 | 77.0461 | 73.64 | 36281 | 75.60745448 | SP |
| 12 | -2.2725 | -2.91645277207 | 77.92 | 78.95 | 73.64 | 82580 | 76.31319479 | SP |
| 26 | 5.5475 | 7.91369472183 | 70.1 | 78.95 | 69.5401 | 65099 | 75.83688997 | SP |
| 52 | 8.5175 | 12.6880679279 | 67.13 | 78.95 | 65.985 | 46070 | 73.84176571 | SP |
| 156 | 22.2775 | 41.7416151396 | 53.37 | 78.95 | 46.07 | 38062 | 63.84517583 | SP |
| 260 | 22.9675 | 43.5981397115 | 52.68 | 78.95 | 45.81 | 38758 | 59.7761117 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945000 | 74.86 | -0.85 | -1.12 | 75.27 | 75.29 | 74.83 | 35100 |
| 1782858600 | 75.71 | -0.96 | -1.25 | 76.2 | 76.3 | 75.71 | 53901 |
| 1782772200 | 76.67 | -0.22 | -0.29 | 76.71 | 76.81 | 76.37 | 18885 |
| 1782513000 | 76.89 | 0.23 | 0.30 | 76.83 | 77.0461 | 76.65 | 147195 |
| 1782426600 | 76.662 | 0.78 | 1.03 | 76.1 | 76.945 | 76.1 | 31525 |
| 1782340200 | 75.88 | 0.31 | 0.41 | 75.57 | 75.91 | 75.42 | 33383 |
| 1782253800 | 75.57 | -0.05 | -0.06 | 75.32 | 75.64 | 75.2371 | 11129 |
| 1782167400 | 75.6167 | 0.1 | 0.13 | 75.65 | 75.79 | 75.43 | 14092 |
| 1781821800 | 75.52 | 0.43 | 0.57 | 75.44 | 75.9 | 75.26 | 41418 |
| 1781735400 | 75.09 | -1 | -1.31 | 75.76 | 75.98 | 74.96 | 23265 |
| 1781649000 | 76.09 | 0.33 | 0.44 | 76 | 76.39 | 75.92 | 19509 |
| 1781562600 | 75.76 | 0.26 | 0.34 | 75.64 | 76.0872 | 75.42 | 57995 |
| 1781303400 | 75.5017 | 0.5 | 0.67 | 75.04 | 75.629 | 74.98 | 19115 |
| 1781217000 | 75 | 0.85 | 1.15 | 74.44 | 75.1895 | 74.44 | 23316 |
| 1781130600 | 74.15 | -0.1 | -0.13 | 74.14 | 74.46 | 74.14 | 27586 |
| 1781044200 | 74.25 | 0.54 | 0.73 | 74.22 | 74.25 | 73.64 | 25891 |
| 1780957800 | 73.71 | -0.65 | -0.87 | 74.44 | 74.52 | 73.64 | 28945 |
| 1780698600 | 74.36 | -0.43 | -0.57 | 74.67 | 74.82 | 74.22 | 54255 |
| 1780612200 | 74.79 | 0.4 | 0.54 | 74.64 | 74.95 | 74.3476 | 22827 |
| 1780525800 | 74.39 | -0.34 | -0.45 | 74.75 | 75.105 | 74.39 | 41878 |
| 1780439400 | 74.73 | 1.08 | 1.47 | 74.01 | 74.83 | 74.01 | 186776 |
| 1780353000 | 73.65 | -2.04 | -2.70 | 74.23 | 74.23 | 73.65 | 46735 |
| 1780093800 | 75.69 | -0.04 | -0.05 | 75.88 | 76.04 | 75.5381 | 103806 |
| 1780007400 | 75.73 | -0.43 | -0.56 | 76.11 | 76.1835 | 75.7165 | 14657 |
| 1779921000 | 76.1586 | -0.55 | -0.72 | 76.49 | 76.49 | 76.13 | 15495 |
| 1779834600 | 76.7071 | 0.16 | 0.21 | 77.04 | 77.1 | 76.61 | 28334 |
| 1779489000 | 76.55 | -0.05 | -0.07 | 76.59 | 76.59 | 76.145 | 20357 |
| 1779402600 | 76.6 | 0.34 | 0.45 | 76.2 | 76.6 | 76.2 | 20440 |
| 1779316200 | 76.26 | 0.51 | 0.67 | 75.76 | 76.37 | 75.72 | 15748 |
| 1779229800 | 75.75 | 0.27 | 0.36 | 75.26 | 75.84 | 75.14 | 13586 |
| 1779143400 | 75.48 | 0.61 | 0.81 | 75.19 | 75.605 | 75.13 | 102215 |
| 1778884200 | 74.87 | -1.41 | -1.85 | 75.49 | 75.78 | 74.86 | 108296 |
| 1778797800 | 76.28 | 0.27 | 0.36 | 76.16 | 76.36 | 76.13 | 46142 |
| 1778711400 | 76.01 | -0.57 | -0.74 | 76 | 76.128 | 75.69 | 392878 |
| 1778625000 | 76.58 | 0.05 | 0.07 | 76.45 | 76.71 | 76.12 | 25202 |
| 1778538600 | 76.53 | 0.51 | 0.67 | 76.17 | 76.6063 | 76.17 | 33338 |
| 1778279400 | 76.02 | -0.22 | -0.29 | 76.63 | 76.63 | 76 | 147583 |
| 1778193000 | 76.24 | -1.02 | -1.32 | 76.9 | 76.9 | 76.15 | 42615 |
| 1778106600 | 77.26 | 0.03 | 0.04 | 77.76 | 77.76 | 77.06 | 33407 |
| 1778020200 | 77.23 | 0.48 | 0.62 | 77.15 | 77.53 | 76.9501 | 61120 |
| 1777933800 | 76.7547 | -0.55 | -0.71 | 76.77 | 77.2783 | 76.57 | 53960 |
| 1777674600 | 77.3 | -0.55 | -0.71 | 77.9 | 78 | 77.3 | 55419 |
| 1777588200 | 77.85 | 2.32 | 3.07 | 76.17 | 77.85 | 76.17 | 37025 |
| 1777501800 | 75.53 | -1.1 | -1.44 | 76.16 | 76.16 | 75.4 | 66000 |
| 1777415400 | 76.63 | 0.23 | 0.30 | 76.49 | 76.89 | 76.3403 | 26164 |
| 1777329000 | 76.4 | -0.38 | -0.49 | 76.95 | 77.12 | 76.4 | 49410 |
| 1777069800 | 76.78 | 0.41 | 0.54 | 76.35 | 76.835 | 76.3 | 50265 |
| 1776983400 | 76.37 | 0.44 | 0.58 | 76.22 | 76.68 | 75.96 | 295533 |
| 1776897000 | 75.93 | 0.29 | 0.38 | 76.24 | 76.505 | 75.89 | 83526 |
| 1776810600 | 75.64 | -0.81 | -1.06 | 76.61 | 76.64 | 75.57 | 206429 |
| 1776724200 | 76.45 | -0.32 | -0.42 | 76.76 | 76.8399 | 76.4 | 94305 |
| 1776465000 | 76.77 | 0.13 | 0.17 | 76.8 | 76.8199 | 76.39 | 106001 |
| 1776378600 | 76.64 | -0.21 | -0.27 | 76.74 | 76.8983 | 76.112 | 203141 |
| 1776292200 | 76.85 | -0.35 | -0.45 | 76.95 | 76.95 | 76.655 | 198415 |
| 1776205800 | 77.2 | -0.02 | -0.03 | 77.28 | 77.28 | 76.66 | 449440 |
| 1776119400 | 77.22 | -0.81 | -1.04 | 77.62 | 77.62 | 77.095 | 407120 |
| 1775860200 | 78.03 | -0.43 | -0.55 | 78.24 | 78.4684 | 77.9813 | 181829 |
| 1775773800 | 78.46 | 0.43 | 0.55 | 77.92 | 78.95 | 77.92 | 35704 |
| 1775687400 | 78.03 | 1.02 | 1.32 | 77.74 | 78.19 | 77.27 | 26548 |
| 1775601000 | 77.01 | 0.15 | 0.20 | 76.59 | 77.07 | 76.49 | 31900 |
| 1775514600 | 76.86 | -0.12 | -0.16 | 76.98 | 77.0299 | 76.68 | 23351 |
| 1775169000 | 76.98 | 0.68 | 0.89 | 76.08 | 76.98 | 76.08 | 15562 |
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。
