Hot Features
プレミアム
SPDR S&P 1500 Momentum Tilt (MMTM)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 6.97 | 2.66681971227 | 261.36 | 268.33 | 259.57 | 6813 | 261.03381127 | SP |
| 4 | -2.6 | -0.959657476101 | 270.93 | 270.93 | 258.39 | 4956 | 264.75336322 | SP |
| 12 | 9.98 | 3.86297658216 | 258.35 | 273.75 | 251.49 | 3464 | 262.92615208 | SP |
| 26 | 20.27 | 8.17141014271 | 248.06 | 273.75 | 218.46 | 2403 | 256.66580951 | SP |
| 52 | 69.82 | 35.1720316357 | 198.51 | 273.75 | 198.51 | 2001 | 243.87873445 | SP |
| 156 | 68.41 | 34.218687475 | 199.92 | 273.75 | 152.1 | 2295 | 195.66597808 | SP |
| 260 | 130.73 | 95.0072674419 | 137.6 | 273.75 | 94.68 | 2707 | 173.27604175 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 264.7222 | 5.15 | 1.98 | 262.37 | 264.73 | 261.495 | 3738 |
| 1735860600 | 259.57 | -0.74 | -0.28 | 261.91 | 261.91 | 259.57 | 8271 |
| 1735687800 | 260.3055 | -2.07 | -0.79 | 262.74 | 262.74 | 260.24 | 12282 |
| 1735601400 | 262.3767 | -2.13 | -0.80 | 261.36 | 263.2892 | 261.36 | 1553 |
| 1735342200 | 264.5045 | -3.51 | -1.31 | 263.6 | 264.5045 | 263.16789 | 2027 |
| 1735255800 | 268.0144 | 0.4 | 0.15 | 266.93 | 268.0144 | 266.93 | 368 |
| 1735077840 | 267.6182 | 2.69 | 1.01 | 265.73 | 267.72 | 265.73 | 2310 |
| 1734996600 | 264.9319 | 2.31 | 0.88 | 262.39 | 264.9319 | 261.90249 | 2503 |
| 1734737400 | 262.6184 | 2.85 | 1.10 | 258.39 | 264.73848 | 258.39 | 2735 |
| 1734651000 | 259.7733 | -0.71 | -0.27 | 261.83999 | 262.58999 | 259.7733 | 6111 |
| 1734564600 | 260.48 | -7.68 | -2.86 | 269.16 | 269.17 | 260.19 | 6219 |
| 1734478200 | 268.15859 | -2.1 | -0.78 | 268.67 | 268.67 | 267.58999 | 3314 |
| 1734391800 | 270.2552 | 1.51 | 0.56 | 269.5 | 270.2552 | 269.47 | 3914 |
| 1734132600 | 268.7407 | 0.05 | 0.02 | 269.83999 | 269.83999 | 267.64999 | 15667 |
| 1734046200 | 268.6921 | -1.28 | -0.47 | 268.8479 | 268.99 | 268.6921 | 3446 |
| 1733959800 | 269.9685 | 3.14 | 1.18 | 268.58 | 270.01 | 268.58 | 3229 |
| 1733873400 | 266.83 | -1.49 | -0.56 | 268.385 | 268.41 | 266.83 | 2569 |
| 1733787000 | 268.3211 | -2.93 | -1.08 | 270.93 | 270.93 | 268.1782 | 7128 |
| 1733527800 | 271.2554 | 0.74 | 0.27 | 270.99 | 271.2554 | 270.79 | 1315 |
| 1733441400 | 270.52 | -2.63 | -0.96 | 271.36 | 273.75 | 270.52 | 1988 |
| 1733355000 | 273.14999 | 4.77 | 1.78 | 269.64 | 273.14999 | 269.4704 | 4161 |
| 1733268600 | 268.38 | 0.73 | 0.27 | 267.33 | 268.38 | 267.33 | 2378 |
| 1733182200 | 267.64999 | 0.37 | 0.14 | 267.49 | 267.97 | 267.31 | 1602 |
| 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 |
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
