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 | -1.52 | -2.00316288877 | 75.88 | 76.04 | 73.65 | 80404 | 74.82032108 | SP |
| 4 | -2.27 | -2.96228631084 | 76.63 | 77.1 | 73.65 | 72963 | 75.59964939 | SP |
| 12 | -1.6 | -2.10637177462 | 75.96 | 78.95 | 73.65 | 85922 | 76.31139356 | SP |
| 26 | 3.3 | 4.6439628483 | 71.06 | 78.95 | 69.01 | 65509 | 75.34089397 | SP |
| 52 | 7.87 | 11.8363663709 | 66.49 | 78.95 | 65.65 | 45892 | 73.34905873 | SP |
| 156 | 21.63 | 41.0202920539 | 52.73 | 78.95 | 46.07 | 37873 | 63.35626597 | SP |
| 260 | 20.56 | 38.2156133829 | 53.8 | 78.95 | 45.81 | 38448 | 59.50805984 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 76.3 | 0.28 | 0.37 | 76.48 | 76.55 | 76.115 | 64789 |
| 1774996200 | 76.02 | 0.52 | 0.69 | 75.88 | 76.185 | 75.385 | 26115 |
| 1774909800 | 75.5 | 0.07 | 0.09 | 75.93 | 76.12 | 75.31 | 29255 |
| 1774650600 | 75.43 | 0.07 | 0.09 | 75.22 | 76.005 | 75.22 | 28477 |
| 1774564200 | 75.36 | -0.59 | -0.78 | 75.57 | 75.8315 | 75.36 | 105533 |
| 1774477800 | 75.95 | 0.53 | 0.70 | 76.02 | 76.36 | 75.9 | 62965 |
| 1774391400 | 75.42 | 0.51 | 0.68 | 74.55 | 75.74 | 74.55 | 108318 |
| 1774305000 | 74.91 | 0.84 | 1.13 | 74.77 | 75.405 | 74.65 | 97332 |
| 1774045800 | 74.07 | -1.98 | -2.60 | 76.03 | 76.1301 | 74 | 33709 |
| 1773959400 | 76.05 | 0.3 | 0.40 | 75.29 | 76.34 | 75.25 | 30793 |
| 1773873000 | 75.75 | -0.96 | -1.25 | 76.32 | 76.32 | 75.745 | 31501 |
| 1773786600 | 76.71 | 0.34 | 0.45 | 77.26 | 77.26 | 76.625 | 29530 |
| 1773700200 | 76.37 | 0.7 | 0.93 | 76.33 | 76.45 | 75.99 | 38355 |
| 1773441000 | 75.67 | 0.06 | 0.08 | 75.96 | 76.45 | 75.525 | 75651 |
| 1773354600 | 75.61 | -0.26 | -0.34 | 75.64 | 76.31 | 75.61 | 161332 |
| 1773268200 | 75.87 | -0.19 | -0.25 | 75.97 | 76.14 | 75.6623 | 182170 |
| 1773181800 | 76.06 | -0.32 | -0.42 | 76.22 | 76.72 | 75.93 | 28957 |
| 1773095400 | 76.38 | 0.14 | 0.18 | 75.75 | 76.47 | 75.14 | 110590 |
| 1772839800 | 76.24 | -0.12 | -0.16 | 75.96 | 76.48 | 75.62 | 49797 |
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。
