Hot Features
プレミアム
SPDR S&P 1500 Momentum Tilt (MMTM)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 2.6301 | 0.993803136218 | 264.65 | 268.88 | 264.2149 | 3160 | 266.71990411 | SP |
| 4 | 14.7101 | 5.82416755751 | 252.57 | 268.88 | 251.646 | 2719 | 264.08198355 | SP |
| 12 | 29.0501 | 12.1941401167 | 238.23 | 268.88 | 233.14 | 2339 | 257.028232 | SP |
| 26 | 34.0301 | 14.5895391211 | 233.25 | 268.88 | 218.46 | 1808 | 250.83850338 | SP |
| 52 | 72.6801 | 37.3484583762 | 194.6 | 268.88 | 191.53 | 1784 | 233.77396975 | SP |
| 156 | 67.0201 | 33.4665434935 | 200.26 | 268.88 | 152.1 | 2230 | 191.64664613 | SP |
| 260 | 131.6201 | 97.0220403951 | 135.66 | 268.88 | 94.68 | 2664 | 170.00198866 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 267.2801 | 2.05 | 0.77 | 266.44 | 267.52 | 266.24 | 507 |
| 1732750200 | 265.22539 | -2.06 | -0.77 | 266.67 | 266.67 | 264.5745 | 1061 |
| 1732663800 | 267.2862 | 2.15 | 0.81 | 265.43 | 268.88 | 265.43 | 9322 |
| 1732577400 | 265.1376 | 0.09 | 0.04 | 266.36 | 266.36 | 265.02159 | 933 |
| 1732318200 | 265.0437 | 0.8 | 0.30 | 264.64999 | 265.0437 | 264.2149 | 1323 |
| 1732231800 | 264.2482 | 1.81 | 0.69 | 263.82 | 264.4382 | 263.4347 | 2229 |
| 1732145400 | 262.4375 | -0.18 | -0.07 | 262.70999 | 262.70999 | 260.4778 | 1654 |
| 1732059000 | 262.6175 | 2.2 | 0.85 | 260.833 | 262.6175 | 260.7801 | 988 |
| 1731972600 | 260.41379 | 0.08 | 0.03 | 260.27999 | 260.56 | 260.0901 | 1473 |
| 1731713400 | 260.3302 | -3.66 | -1.39 | 262.19 | 262.19 | 259.1001 | 5242 |
| 1731627000 | 263.99 | -1.8 | -0.68 | 264.88 | 264.88 | 263.99 | 1277 |
| 1731540600 | 265.7899 | 0 | 0.00 | 266.7 | 266.7 | 265.7899 | 2583 |
| 1731454200 | 265.7859 | -0.75 | -0.28 | 266.57 | 266.62 | 265.12 | 5810 |
| 1731367800 | 266.5313 | -0.05 | -0.02 | 267.98 | 267.98 | 266.0922 | 1678 |
| 1731108600 | 266.5793 | 1.28 | 0.48 | 265.83999 | 266.5793 | 265.83999 | 458 |
| 1731022200 | 265.3 | 1.31 | 0.50 | 263.75 | 265.5 | 263.75 | 8707 |
| 1730935800 | 263.99 | 8.41 | 3.29 | 261.52999 | 263.99 | 261.1009 | 3881 |
| 1730849400 | 255.5779 | 3.93 | 1.56 | 252.3 | 255.5779 | 252.3 | 502 |
| 1730763000 | 251.646 | -0.68 | -0.27 | 252.37 | 252.37 | 251.646 | 788 |
| 1730500200 | 252.3272 | 0.55 | 0.22 | 252.57 | 254.52 | 252.3272 | 1704 |
| 1730413800 | 251.7803 | -4.81 | -1.87 | 255.34 | 255.34 | 251.49 | 10121 |
| 1730327400 | 256.58999 | -1.48 | -0.57 | 257.01 | 257.84769 | 256.58999 | 4797 |
| 1730241000 | 258.07209 | 0.89 | 0.35 | 256.81 | 258.07209 | 256.7 | 2226 |
| 1730154600 | 257.1802 | 1.04 | 0.41 | 257.82 | 257.82 | 257.1305 | 3252 |
| 1729895400 | 256.13979 | -0.34 | -0.13 | 257.55 | 258.49 | 256.05 | 1126 |
| 1729809000 | 256.4769 | 0.6 | 0.24 | 256.93 | 256.93 | 256.4769 | 2745 |
| 1729722600 | 255.8739 | -3.01 | -1.16 | 257.58 | 257.6603 | 255.12 | 9861 |
| 1729636200 | 258.8859 | -0.01 | -0.00 | 257.66 | 259.07 | 257.66 | 3583 |
| 1729549800 | 258.8952 | -0.14 | -0.05 | 258.7 | 258.8952 | 258.6721 | 859 |
| 1729290600 | 259.0306 | 0.94 | 0.36 | 259.35 | 259.35 | 259.02 | 1934 |
| 1729204200 | 258.0937 | 0.41 | 0.16 | 260.22 | 260.22 | 258.0937 | 1213 |
| 1729117800 | 257.68 | 1.35 | 0.53 | 257.08999 | 257.77999 | 256.7325 | 1711 |
| 1729031400 | 256.3328 | -3.24 | -1.25 | 259.95 | 259.95 | 256.32 | 621 |
| 1728945000 | 259.5765 | 2.15 | 0.84 | 258.35 | 259.5765 | 258.35 | 387 |
| 1728685800 | 257.4261 | 1.72 | 0.67 | 255.63 | 257.51 | 255.63 | 340 |
| 1728599400 | 255.7084 | -0.19 | -0.07 | 254.86 | 255.7084 | 254.86 | 1149 |
| 1728513000 | 255.8945 | 1.86 | 0.73 | 254.19 | 255.8945 | 254.0691 | 2410 |
| 1728426600 | 254.0299 | 3.35 | 1.34 | 252.07 | 254.0299 | 252.07 | 9405 |
| 1728340200 | 250.6808 | -1.99 | -0.79 | 252.23 | 252.5 | 250.6808 | 868 |
| 1728081000 | 252.6658 | 2.9 | 1.16 | 252.14 | 252.6658 | 252.14 | 234 |
| 1727994600 | 249.77 | 0.22 | 0.09 | 248.92 | 249.77 | 248.92 | 1444 |
| 1727908200 | 249.5452 | 0.51 | 0.21 | 249.56 | 249.85 | 249.5452 | 1193 |
| 1727821800 | 249.0307 | -2.78 | -1.10 | 252.13 | 252.13 | 249.0307 | 1223 |
| 1727735400 | 251.8104 | 0.84 | 0.33 | 250.26 | 251.8104 | 250.06 | 4323 |
| 1727476200 | 250.975 | -1.25 | -0.50 | 252.71 | 252.71 | 250.77 | 1696 |
| 1727389800 | 252.2253 | 0.98 | 0.39 | 254.09 | 254.09 | 251.93 | 941 |
| 1727303400 | 251.2452 | 0.16 | 0.06 | 251.31 | 252.1499 | 251.245 | 1714 |
| 1727217000 | 251.0881 | 0.84 | 0.34 | 250.68 | 251.0881 | 250.68 | 589 |
| 1727130600 | 250.2464 | -0.05 | -0.02 | 250.43 | 250.43 | 249.73 | 1786 |
| 1726871400 | 250.2915 | -0.33 | -0.13 | 250 | 250.2915 | 250 | 731 |
| 1726785000 | 250.6262 | 4.92 | 2.00 | 250.85 | 251.42 | 250.0431 | 1322 |
| 1726698600 | 245.7031 | -0.77 | -0.31 | 247.15 | 247.15 | 245.7031 | 345 |
| 1726612200 | 246.4721 | -0.01 | -0.00 | 247.98 | 247.98 | 246.194 | 464 |
| 1726525800 | 246.4826 | 0.12 | 0.05 | 245.79 | 246.4826 | 245.585 | 1417 |
| 1726266600 | 246.3615 | 1.81 | 0.74 | 245.62 | 246.45 | 245.62 | 590 |
| 1726180200 | 244.5565 | 2.17 | 0.90 | 242.52 | 244.755 | 241.83 | 1142 |
| 1726093800 | 242.3858 | 4.69 | 1.97 | 238 | 242.405 | 237.59 | 1469 |
| 1726007400 | 237.7 | 1.49 | 0.63 | 237.72 | 237.73 | 237.7 | 541 |
| 1725921000 | 236.211 | 2.79 | 1.20 | 235.53 | 236.211 | 234.75 | 873 |
| 1725661800 | 233.42 | -4.88 | -2.05 | 238.23 | 238.23 | 233.14 | 3003 |
| 1725575400 | 238.302 | -1.05 | -0.44 | 238.78 | 240.46 | 237.6 | 5664 |
| 1725489000 | 239.3555 | -0.45 | -0.19 | 238.39 | 239.8886 | 238.39 | 2759 |
| 1725402600 | 239.8044 | -7.45 | -3.01 | 244.4 | 244.665 | 239.8044 | 2339 |
| 1725057000 | 247.2589 | 2.96 | 1.21 | 243.08 | 247.2589 | 243.08 | 504 |
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
