Hot Features
プレミアム
SPDR S&P Regional Banking (KRE)
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 | -5.27 | -8.71074380165 | 60.5 | 60.5 | 54.555 | 21079118 | 57.75083846 | SP |
| 4 | -8.27 | -13.0236220472 | 63.5 | 64.97 | 54.555 | 13640115 | 60.49770871 | SP |
| 12 | -9.37 | -14.5046439628 | 64.6 | 65.565 | 54.555 | 12526062 | 61.33033352 | SP |
| 26 | 0.98 | 1.8064516129 | 54.25 | 70.25 | 52.76 | 12972158 | 61.35622673 | SP |
| 52 | 5.84 | 11.8242559223 | 49.39 | 70.25 | 45.46 | 13097286 | 56.16609141 | SP |
| 156 | -15.44 | -21.8480260365 | 70.67 | 73.1 | 34.52 | 13939918 | 51.44583516 | SP |
| 260 | 16.9 | 44.0907905035 | 38.33 | 78.81 | 27.26 | 12188207 | 52.74836304 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 55.41 | -2.28 | -3.95 | 56.76 | 57.02 | 54.98 | 22834816 |
| 1741390200 | 57.69 | -0.07 | -0.12 | 57.6 | 58.03 | 56.375 | 17699734 |
| 1741303800 | 57.76 | -0.95 | -1.62 | 58.1 | 58.26 | 57.24 | 17136665 |
| 1741217400 | 58.71 | -0.33 | -0.56 | 59 | 59.49 | 57.7899 | 19833103 |
| 1741131000 | 59.04 | -2.14 | -3.50 | 60.5 | 60.5 | 58.06 | 27440387 |
| 1741044600 | 61.18 | -0.89 | -1.43 | 62.26 | 62.75 | 60.64 | 12884718 |
| 1740785400 | 62.07 | 0.81 | 1.32 | 61.545 | 62.245 | 61.15 | 9870624 |
| 1740699000 | 61.26 | 0.09 | 0.15 | 61.36 | 62.07 | 60.98 | 10502999 |
| 1740612600 | 61.17 | 0.16 | 0.26 | 61.27 | 61.82 | 60.67 | 9390864 |
| 1740526200 | 61.01 | 0.04 | 0.07 | 61.38 | 61.87 | 60.605 | 13713349 |
| 1740439800 | 60.97 | -0.45 | -0.73 | 61.95 | 61.95 | 60.74 | 12397002 |
| 1740180600 | 61.42 | -1.64 | -2.60 | 63.51 | 63.66 | 61.3 | 20135525 |
| 1740094200 | 63.06 | -1.16 | -1.81 | 63.97 | 64.269999 | 62.425 | 12632597 |
| 1740007800 | 64.22 | -0.24 | -0.37 | 63.85 | 64.53 | 63.68 | 6624272 |
| 1739921400 | 64.459999 | 0.57 | 0.89 | 63.87 | 64.629999 | 63.65 | 9635569 |
| 1739575800 | 63.89 | 0.2 | 0.31 | 63.77 | 64.68 | 63.68 | 6826268 |
| 1739489400 | 63.69 | 0.28 | 0.44 | 63.54 | 63.73 | 63.015 | 8682317 |
| 1739403000 | 63.41 | -1.52 | -2.34 | 63.8 | 64.17 | 63.375 | 11445924 |
| 1739316600 | 64.93 | 1.05 | 1.64 | 63.5 | 64.97 | 63.32 | 9034695 |
| 1739230200 | 63.88 | -0.75 | -1.16 | 64.67 | 64.76 | 63.82 | 9021900 |
| 1738971000 | 64.629999 | -0.87 | -1.33 | 65.45 | 65.5 | 63.965 | 11058493 |
| 1738884600 | 65.5 | 0.75 | 1.16 | 65.01 | 65.565 | 64.569999 | 7540536 |
| 1738798200 | 64.75 | 0.7 | 1.09 | 64.45 | 64.75 | 63.7 | 6711683 |
| 1738711800 | 64.05 | 1.22 | 1.94 | 62.76 | 64.29 | 62.7 | 9974042 |
| 1738625400 | 62.83 | -1.33 | -2.07 | 62.3 | 63.54 | 61.8 | 12610606 |
| 1738366200 | 64.16 | -0.16 | -0.25 | 64.44 | 64.879999 | 63.78 | 13189506 |
| 1738279800 | 64.319999 | 0.71 | 1.12 | 64.22 | 65.01 | 63.67 | 10671141 |
| 1738193400 | 63.61 | -0.07 | -0.11 | 63.5 | 64.665 | 63.1 | 8004773 |
| 1738107000 | 63.68 | -0.32 | -0.50 | 63.75 | 64.31 | 63.06 | 6991920 |
| 1738020600 | 64 | 0.67 | 1.06 | 63.53 | 64.489999 | 63.27 | 11378081 |
| 1737761400 | 63.33 | 0.24 | 0.38 | 62.71 | 63.76 | 62.37 | 9397957 |
| 1737675000 | 63.09 | 0 | 0.00 | 63.09 | 63.09 | 63.09 | 0 |
| 1737588600 | 63.09 | -0.76 | -1.19 | 63.42 | 63.62 | 62.73 | 11875369 |
| 1737502200 | 63.85 | 0.78 | 1.24 | 63.43 | 64.245 | 63.32 | 10826190 |
| 1737156600 | 63.07 | 0.93 | 1.50 | 62.56 | 63.24 | 62.305 | 11726507 |
| 1737070200 | 62.14 | -0.59 | -0.94 | 62.16 | 62.53 | 61.595 | 16256610 |
| 1736983800 | 62.73 | 1.54 | 2.52 | 63.47 | 63.56 | 62.03 | 19462412 |
| 1736897400 | 61.19 | 2.01 | 3.40 | 59.96 | 61.22 | 59.67 | 15765795 |
| 1736811000 | 59.18 | 0.87 | 1.49 | 58.08 | 59.26 | 57.73 | 12114960 |
| 1736551800 | 58.31 | -1.78 | -2.96 | 59.09 | 59.09 | 57.67 | 18393148 |
| 1736379000 | 60.09 | -0.02 | -0.03 | 60.02 | 60.48 | 59.31 | 10571643 |
| 1736292600 | 60.11 | -0.57 | -0.94 | 61.02 | 61.31 | 59.575 | 8232130 |
| 1736206200 | 60.68 | 0.13 | 0.21 | 60.87 | 61.985 | 60.48 | 13329201 |
| 1735947000 | 60.55 | 0.87 | 1.46 | 59.88 | 60.605 | 58.8 | 11403024 |
| 1735860600 | 59.68 | -0.67 | -1.11 | 60.72 | 61.19 | 59.49 | 8154502 |
| 1735687800 | 60.35 | -0.07 | -0.12 | 60.62 | 61.015 | 60.14 | 6089028 |
| 1735601400 | 60.42 | -0.15 | -0.25 | 60.17 | 60.76 | 59.595 | 6032079 |
| 1735342200 | 60.57 | -0.76 | -1.24 | 60.96 | 61.46 | 60.02 | 7753030 |
| 1735255800 | 61.33 | 0.29 | 0.48 | 60.58 | 61.39 | 60.28 | 7262220 |
| 1735077840 | 61.04 | 0.44 | 0.73 | 60.6 | 61.11 | 60.31 | 5302789 |
| 1734996600 | 60.6 | -0.21 | -0.35 | 60.03 | 60.74 | 59.855 | 10172728 |
| 1734737400 | 60.81 | 1.08 | 1.81 | 59.4 | 61.46 | 59.3184 | 18587845 |
| 1734651000 | 59.73 | -0.53 | -0.88 | 61.48 | 61.92 | 59.62 | 26803542 |
| 1734564600 | 60.26 | -3.3 | -5.19 | 64.08 | 64.25 | 59.97 | 25387239 |
| 1734478200 | 63.56 | -1.53 | -2.35 | 64.599999 | 64.98 | 63.29 | 16427712 |
| 1734391800 | 65.09 | 0.32 | 0.49 | 64.879999 | 65.11 | 64.25 | 10835558 |
| 1734132600 | 64.769999 | -0.24 | -0.37 | 65.26 | 65.26 | 64.224999 | 10626279 |
| 1734046200 | 65.01 | -0.8 | -1.22 | 65.66 | 66.025 | 64.95 | 10222950 |
| 1733959800 | 65.81 | 0.34 | 0.52 | 66.099999 | 66.51 | 65.73 | 11980205 |
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
