Hot Features
プレミアム
SPDR S&P MIDCAP 400 (MDY)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.88 | -1.08695652174 | 540.96 | 547.81 | 520.28 | 1063564 | 533.85074026 | SP |
| 4 | -51.14 | -8.72368735287 | 586.22 | 589.24 | 520.28 | 1058447 | 554.2760349 | SP |
| 12 | -28.48 | -5.05358790546 | 563.56 | 602.0499 | 520.28 | 967901 | 571.12298864 | SP |
| 26 | -21.37 | -3.84041692874 | 556.45 | 624.125 | 520.28 | 876866 | 578.66639456 | SP |
| 52 | -6.56 | -1.21113654826 | 541.64 | 624.125 | 511.97 | 829117 | 560.76424449 | SP |
| 156 | 64.68 | 13.75 | 470.4 | 624.125 | 398.11 | 860782 | 494.17197291 | SP |
| 260 | 282.95 | 112.223852774 | 252.13 | 624.125 | 214.22 | 969544 | 458.62578837 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 535.74 | 12.78 | 2.44 | 528.6 | 536.14 | 526.95 | 841163 |
| 1741905000 | 522.96 | -8.37 | -1.58 | 531.42999 | 531.98 | 520.28 | 699612 |
| 1741818600 | 531.33 | -0.3 | -0.06 | 537.74 | 538.33 | 527.78 | 1099709 |
| 1741732200 | 531.63 | -3 | -0.56 | 534.15 | 538.14 | 527.52602 | 1276126 |
| 1741645800 | 534.63 | -11.57 | -2.12 | 540.64 | 544.535 | 530.35 | 1250332 |
| 1741390200 | 546.2 | 3.85 | 0.71 | 540.96 | 547.80999 | 533.79 | 992042 |
| 1741303800 | 542.35 | -8.73 | -1.58 | 544.35 | 549.74 | 540.17999 | 1441062 |
| 1741217400 | 551.08 | 6.72 | 1.23 | 544.95 | 551.74 | 541.07 | 1784453 |
| 1741131000 | 544.36 | -8.55 | -1.55 | 546.91 | 552.91999 | 537.05999 | 1670866 |
| 1741044600 | 552.91 | -12.89 | -2.28 | 567.57 | 569 | 549.92999 | 1144386 |
| 1740785400 | 565.79999 | 6.14 | 1.10 | 558.53 | 565.9 | 557.42999 | 985933 |
| 1740699000 | 559.66 | -7.18 | -1.27 | 567.25 | 569.03 | 559.54 | 868767 |
| 1740612600 | 566.84 | 1.29 | 0.23 | 567.91 | 572.5 | 565.25 | 835799 |
| 1740526200 | 565.54999 | -0.21 | -0.04 | 566.4 | 569.86 | 561.19 | 840650 |
| 1740439800 | 565.76 | -0.74 | -0.13 | 568.69 | 569.74 | 562.46 | 994677 |
| 1740180600 | 566.5 | -13.79 | -2.38 | 583.4 | 583.63 | 564.84 | 1516856 |
| 1740094200 | 580.29 | -5.73 | -0.98 | 584.49 | 585.39 | 577.22 | 718783 |
| 1740007800 | 586.02 | -3.22 | -0.55 | 585.58 | 587.3329 | 584.04 | 564979 |
| 1739921400 | 589.24 | 5.25 | 0.90 | 585.29999 | 589.24 | 584.68499 | 889042 |
| 1739575800 | 583.99 | -0.33 | -0.06 | 586.22 | 588.11 | 583.1 | 536415 |
| 1739489400 | 584.32 | 5.21 | 0.90 | 581.29999 | 584.72 | 579.2 | 774133 |
| 1739403000 | 579.11 | -4.01 | -0.69 | 576.2 | 580.82 | 574.42999 | 1086437 |
| 1739316600 | 583.12 | -2.85 | -0.49 | 583.22 | 584.98 | 581.29999 | 878656 |
| 1739230200 | 585.97 | 0.6 | 0.10 | 588.14 | 588.67999 | 583.4 | 737124 |
| 1738971000 | 585.37 | -7.39 | -1.25 | 592.30999 | 592.55999 | 584.51 | 874237 |
| 1738884600 | 592.76 | -0.28 | -0.05 | 595.80999 | 596.3002 | 588.41999 | 1022524 |
| 1738798200 | 593.04 | 5.55 | 0.94 | 589.62 | 593.04 | 587.15 | 416437 |
| 1738711800 | 587.49 | 3.41 | 0.58 | 583.16 | 588.14 | 582.87 | 738855 |
| 1738625400 | 584.08 | -6.6 | -1.12 | 578.73 | 587.62 | 576 | 1809658 |
| 1738366200 | 590.67999 | -5.73 | -0.96 | 597 | 598.97 | 590.01 | 1091324 |
| 1738279800 | 596.41 | 6.73 | 1.14 | 594.08 | 599.27 | 592.30999 | 1123069 |
| 1738193400 | 589.67999 | -2.35 | -0.40 | 591.47 | 595.105 | 587.16999 | 858750 |
| 1738107000 | 592.03 | 0.73 | 0.12 | 591.88 | 593.69 | 589.24 | 712532 |
| 1738020600 | 591.29999 | -6.19 | -1.04 | 591.23 | 596.01 | 588.29 | 1815112 |
| 1737761400 | 597.49 | -1.07 | -0.18 | 598.04 | 599.53 | 596.181 | 717540 |
| 1737675000 | 598.55999 | 0 | 0.00 | 598.55999 | 598.55999 | 598.55999 | 0 |
| 1737588600 | 598.55999 | -2.62 | -0.44 | 601.79999 | 602.0499 | 597.85 | 747133 |
| 1737502200 | 601.17999 | 10.07 | 1.70 | 596.14 | 601.24 | 595.64 | 694876 |
| 1737156600 | 591.11 | 2.51 | 0.43 | 592.4 | 593.4 | 590.075 | 532420 |
| 1737070200 | 588.6 | 4.36 | 0.75 | 584.99 | 589.94 | 582.69 | 858134 |
| 1736983800 | 584.24 | 7.55 | 1.31 | 588.6 | 589.57 | 582.66999 | 650592 |
| 1736897400 | 576.69 | 6.49 | 1.14 | 573.74 | 577.91 | 571.65 | 1077664 |
| 1736811000 | 570.2 | 4.59 | 0.81 | 561.12 | 570.41999 | 560.89 | 638940 |
| 1736551800 | 565.61 | -8.12 | -1.42 | 567.07 | 568.61 | 563.11 | 960011 |
| 1736379000 | 573.73 | 1.5 | 0.26 | 569.67999 | 573.78 | 566.695 | 559270 |
| 1736292600 | 572.23 | -3.79 | -0.66 | 578 | 579.55999 | 569.47 | 1035892 |
| 1736206200 | 576.02 | 0.91 | 0.16 | 578.5 | 582.32 | 575.17999 | 794851 |
| 1735947000 | 575.11 | 6.83 | 1.20 | 570.2 | 575.69 | 566.94 | 687893 |
| 1735860600 | 568.28 | -1.3 | -0.23 | 572.42999 | 575.62 | 566.34 | 1035571 |
| 1735687800 | 569.58 | 1.3 | 0.23 | 571.22 | 573.16999 | 567.75 | 939796 |
| 1735601400 | 568.28 | -3.95 | -0.69 | 569 | 571.29999 | 563.22 | 1362364 |
| 1735342200 | 572.23 | -5.66 | -0.98 | 574.58 | 578.01 | 568.67999 | 884901 |
| 1735255800 | 577.89 | 2.26 | 0.39 | 573.48 | 578.72 | 572.2 | 678056 |
| 1735077840 | 575.63 | 4.03 | 0.71 | 572.46 | 576.12 | 570.04 | 495630 |
| 1734996600 | 571.6 | 1.37 | 0.24 | 569.1 | 571.97 | 565.78 | 851341 |
| 1734737400 | 570.23 | 2.01 | 0.35 | 563.55999 | 576.21 | 562.79999 | 2014446 |
| 1734651000 | 568.22 | -1.05 | -0.18 | 574.41999 | 577.78 | 568.1 | 1158963 |
| 1734564600 | 569.27 | -22.97 | -3.88 | 594.19 | 595.17999 | 568.16999 | 1328434 |
| 1734478200 | 592.24 | -7.03 | -1.17 | 595.76 | 598.41999 | 590.49 | 973000 |
| 1734391800 | 599.27 | -0.38 | -0.06 | 599.30999 | 602.99 | 597.33 | 1347613 |
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
