Hot Features
プレミアム
iShares S&P 500 Growth (IVW)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.305110602593 | 104.88 | 105.47 | 100.6699 | 2163631 | 102.63412404 | SP |
| 4 | 5.07 | 5.06341755718 | 100.13 | 105.64 | 99.39 | 1624357 | 102.86499409 | SP |
| 12 | 9.54 | 9.9728204056 | 95.66 | 105.64 | 93.6998 | 1799200 | 99.52944017 | SP |
| 26 | 13.06 | 14.1740829173 | 92.14 | 105.64 | 82.02 | 2154351 | 94.70580971 | SP |
| 52 | 30.1 | 40.0798934754 | 75.1 | 105.64 | 72.69 | 2743273 | 87.87968426 | SP |
| 156 | 21.5 | 25.6869772999 | 83.7 | 105.64 | 55.3 | 2576123 | 74.70967682 | SP |
| 260 | -87.95 | -45.5345586332 | 193.15 | 328.33 | 55.3 | 2152190 | 81.21431569 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 105.2 | 1.36 | 1.31 | 104.18 | 105.25 | 104.11 | 759655 |
| 1734996600 | 103.84 | 1.08 | 1.05 | 103.01 | 103.95 | 102.23 | 1764235 |
| 1734737400 | 102.76 | 1.09 | 1.07 | 101.05 | 103.77 | 100.6699 | 2311164 |
| 1734651000 | 101.67 | 0.1 | 0.10 | 102.72 | 102.84 | 101.57 | 3035521 |
| 1734564600 | 101.57 | -3.42 | -3.26 | 105 | 105.47 | 101.33 | 2405126 |
| 1734478200 | 104.99 | -0.48 | -0.46 | 104.88 | 105.1968 | 104.45 | 1302107 |
| 1734391800 | 105.47 | 1.11 | 1.06 | 104.78 | 105.64 | 104.6001 | 1269344 |
| 1734132600 | 104.36 | 0.19 | 0.18 | 104.74 | 105.09 | 103.84 | 1360683 |
| 1734046200 | 104.17 | -0.64 | -0.61 | 104.56 | 104.71 | 104.1501 | 1972599 |
| 1733959800 | 104.81 | 1.66 | 1.61 | 103.87 | 104.97 | 103.87 | 1192488 |
| 1733873400 | 103.15 | -0.24 | -0.23 | 103.62 | 104.15 | 102.93 | 1111888 |
| 1733787000 | 103.39 | -0.6 | -0.58 | 103.83 | 103.94 | 103.1 | 1934216 |
| 1733527800 | 103.99 | 0.63 | 0.61 | 103.48 | 104.14 | 103.48 | 1354412 |
| 1733441400 | 103.36 | -0.11 | -0.11 | 103.6 | 103.76 | 103.3025 | 1371615 |
| 1733355000 | 103.47 | 1.33 | 1.30 | 102.82 | 103.54 | 102.75 | 1784455 |
| 1733268600 | 102.14 | 0.49 | 0.48 | 101.53 | 102.2 | 101.41 | 1277753 |
| 1733182200 | 101.65 | 0.69 | 0.68 | 101 | 101.835 | 101 | 1512423 |
| 1732917840 | 100.96 | 1.02 | 1.02 | 100.11 | 100.97 | 100 | 678805 |
| 1732750200 | 99.94 | -0.72 | -0.72 | 100.34 | 100.38 | 99.39 | 1646858 |
| 1732663800 | 100.66 | 0.97 | 0.97 | 100.13 | 100.73 | 100.125 | 1577091 |
| 1732577400 | 99.69 | 0.07 | 0.07 | 100.32 | 100.57 | 99.24 | 1937786 |
| 1732318200 | 99.62 | -0.01 | -0.01 | 99.56 | 99.83 | 99.19 | 1427746 |
| 1732231800 | 99.63 | 0.09 | 0.09 | 100.14 | 100.325 | 98.38 | 1860530 |
| 1732145400 | 99.54 | -0.11 | -0.11 | 99.66 | 99.71 | 98.3101 | 1718420 |
| 1732059000 | 99.65 | 0.94 | 0.95 | 98.1 | 99.72 | 98.1 | 1334305 |
| 1731972600 | 98.71 | 0.38 | 0.39 | 98.41 | 99.065 | 98.08 | 1327698 |
| 1731713400 | 98.33 | -2.01 | -2.00 | 99.43 | 99.465 | 97.9 | 1671207 |
| 1731627000 | 100.34 | -0.65 | -0.64 | 100.99 | 101.12 | 100.1748 | 1275005 |
| 1731540600 | 100.99 | -0.09 | -0.09 | 101.04 | 101.55 | 100.59 | 3039873 |
| 1731454200 | 101.08 | 0.06 | 0.06 | 101.06 | 101.275 | 100.46 | 2869654 |
| 1731367800 | 101.02 | -0.12 | -0.12 | 101.38 | 101.44 | 100.5 | 2019035 |
| 1731108600 | 101.14 | 0.31 | 0.31 | 100.85 | 101.36 | 100.8 | 7811477 |
| 1731022200 | 100.83 | 1.54 | 1.55 | 99.85 | 100.97 | 99.82 | 2363782 |
| 1730935800 | 99.29 | 2.46 | 2.54 | 98.61 | 99.44 | 98.18 | 2361406 |
| 1730849400 | 96.83 | 1.33 | 1.39 | 95.77 | 96.8989 | 95.77 | 1540453 |
| 1730763000 | 95.5 | -0.3 | -0.31 | 95.72 | 96.109 | 95.24 | 1231456 |
| 1730500200 | 95.8 | 0.69 | 0.73 | 95.51 | 96.5103 | 95.5 | 1962984 |
| 1730413800 | 95.11 | -2.82 | -2.88 | 96.87 | 96.87 | 95.085 | 2714084 |
| 1730327400 | 97.93 | -0.52 | -0.53 | 98.39 | 98.685 | 97.75 | 1927669 |
| 1730241000 | 98.45 | 0.79 | 0.81 | 97.7 | 98.685 | 97.385 | 1157935 |
| 1730154600 | 97.66 | 0.1 | 0.10 | 98.33 | 98.34 | 97.625 | 1293120 |
| 1729895400 | 97.56 | 0.49 | 0.50 | 97.46 | 98.41 | 97.335 | 3090375 |
| 1729809000 | 97.07 | 0.62 | 0.64 | 97 | 97.21 | 96.52 | 2303012 |
| 1729722600 | 96.45 | -1.55 | -1.58 | 97.61 | 97.65 | 95.8145 | 2646770 |
| 1729636200 | 98 | 0.09 | 0.09 | 97.4 | 98.27 | 97.21 | 1180884 |
| 1729549800 | 97.91 | 0.39 | 0.40 | 97.35 | 97.93 | 97.1 | 1304398 |
| 1729290600 | 97.52 | 0.49 | 0.50 | 97.59 | 97.75 | 97.34 | 1330856 |
| 1729204200 | 97.03 | 0.17 | 0.18 | 97.84 | 97.9 | 96.985 | 1129733 |
| 1729117800 | 96.86 | 0.13 | 0.13 | 96.69 | 96.98 | 96.06 | 1081560 |
| 1729031400 | 96.73 | -1.07 | -1.09 | 97.91 | 98.02 | 96.365 | 1734322 |
| 1728945000 | 97.8 | 0.9 | 0.93 | 97.36 | 98.05 | 97.36 | 1188566 |
| 1728685800 | 96.9 | 0.21 | 0.22 | 96.49 | 97.1 | 96.34 | 1154535 |
| 1728599400 | 96.69 | -0.05 | -0.05 | 96.39 | 97.025 | 96.13 | 1995101 |
| 1728513000 | 96.74 | 0.6 | 0.62 | 96.13 | 96.85 | 95.92 | 1103622 |
| 1728426600 | 96.14 | 1.5 | 1.58 | 95.28 | 96.22 | 95.13 | 1353335 |
| 1728340200 | 94.64 | -1 | -1.05 | 95.34 | 95.6 | 94.51 | 1790829 |
| 1728081000 | 95.64 | 1 | 1.06 | 95.57 | 95.72 | 94.68 | 982305 |
| 1727994600 | 94.64 | 0.06 | 0.06 | 94.26 | 95.09 | 94.11 | 1338829 |
| 1727908200 | 94.58 | 0.17 | 0.18 | 94.26 | 94.81 | 93.6998 | 1372389 |
| 1727821800 | 94.41 | -1.34 | -1.40 | 95.66 | 95.66 | 93.82 | 2362970 |
| 1727735400 | 95.75 | 0.49 | 0.51 | 95.01 | 95.81 | 94.67 | 1463977 |
| 1727476200 | 95.26 | -0.56 | -0.58 | 95.93 | 95.93 | 95.02 | 1279682 |
| 1727389800 | 95.82 | 0.29 | 0.30 | 96.55 | 96.62 | 95.2 | 2303723 |
| 1727303400 | 95.53 | 0 | 0.00 | 95.28 | 95.86 | 95.27 | 1677395 |
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
