Hot Features
プレミアム
iShares S&P 100 (OEF)
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 | -13.92 | -4.69065911848 | 296.76 | 298.44 | 282.84 | 200998 | 292.41129367 | SP |
| 4 | -3.27 | -1.14291705987 | 286.11 | 298.44 | 282.84 | 193965 | 291.43701687 | SP |
| 12 | 6.48 | 2.34476769431 | 276.36 | 298.44 | 272.259 | 202988 | 284.51445088 | SP |
| 26 | 16.84 | 6.33082706767 | 266 | 298.44 | 243.02 | 221448 | 273.53231846 | SP |
| 52 | 59.53 | 26.6580090457 | 223.31 | 298.44 | 219.38 | 265430 | 252.41685764 | SP |
| 156 | 72.4 | 34.4041056833 | 210.44 | 298.44 | 157.57 | 301813 | 209.25713017 | SP |
| 260 | 139.23 | 96.9500731147 | 143.61 | 298.44 | 101.8696 | 339423 | 181.84039854 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 288.39 | 0.66 | 0.23 | 290.91 | 291.27 | 288.11 | 219544 |
| 1734564600 | 287.73 | -8.83 | -2.98 | 296.52999 | 297.76 | 287.5 | 281673 |
| 1734478200 | 296.56 | -1.54 | -0.52 | 295.94 | 296.73 | 295.3901 | 128948 |
| 1734391800 | 298.1 | 2.08 | 0.70 | 297.265 | 298.44 | 296.55 | 192458 |
| 1734132600 | 296.02 | 0.39 | 0.13 | 296.94 | 297.45 | 295 | 151358 |
| 1734046200 | 295.63 | -1.72 | -0.58 | 296.58999 | 296.95 | 295.57 | 282037 |
| 1733959800 | 297.35 | 3.23 | 1.10 | 295.63 | 297.76 | 295.62 | 113910 |
| 1733873400 | 294.12 | -0.45 | -0.15 | 295.1096 | 295.93939 | 293.85 | 92162 |
| 1733787000 | 294.57 | -1.37 | -0.46 | 295.52999 | 295.73 | 294.16 | 99094 |
| 1733527800 | 295.94 | 0.88 | 0.30 | 295.18 | 296.2786 | 295.18 | 123095 |
| 1733441400 | 295.06 | 0.26 | 0.09 | 295.17 | 295.8299 | 294.7826 | 148529 |
| 1733355000 | 294.8 | 2.42 | 0.83 | 293.52999 | 294.91 | 293.33499 | 157066 |
| 1733268600 | 292.38 | 0.71 | 0.24 | 291.39999 | 292.39999 | 291.2201 | 102437 |
| 1733182200 | 291.67 | 1.52 | 0.52 | 290.97 | 291.99 | 290.97 | 192188 |
| 1732917840 | 290.14999 | 1.69 | 0.59 | 288.56 | 290.77499 | 288.56 | 52070 |
| 1732750200 | 288.45999 | -0.76 | -0.26 | 289.01 | 289.01 | 287.41 | 88470 |
| 1732663800 | 289.22 | 1.87 | 0.65 | 287.99 | 289.61 | 287.99 | 153636 |
| 1732577400 | 287.35 | 0.47 | 0.16 | 288.47 | 289.37 | 286.11 | 146044 |
| 1732318200 | 286.88 | 0.41 | 0.14 | 286.11 | 287.20209 | 285.77 | 879805 |
| 1732231800 | 286.47 | 0.44 | 0.15 | 287.24 | 287.58 | 283.25 | 238028 |
| 1732145400 | 286.02999 | -0.24 | -0.08 | 286 | 286.1162 | 282.98 | 375691 |
| 1732059000 | 286.27 | 1.66 | 0.58 | 283.24 | 286.47 | 283.08 | 200719 |
| 1731972600 | 284.61 | 1.05 | 0.37 | 283.64999 | 285.283 | 283.23 | 218042 |
| 1731713400 | 283.56 | -4.16 | -1.45 | 285.89 | 285.89 | 282.4601 | 170594 |
| 1731627000 | 287.72 | -1.81 | -0.63 | 289.355 | 289.68 | 287.39 | 118654 |
| 1731540600 | 289.52999 | 0.34 | 0.12 | 289.14 | 290.29989 | 288 | 128283 |
| 1731454200 | 289.19 | -0.39 | -0.13 | 289.75 | 290.05 | 287.7901 | 246558 |
| 1731367800 | 289.58 | -0.32 | -0.11 | 290.39999 | 290.5 | 288.45999 | 179348 |
| 1731108600 | 289.89999 | 0.8 | 0.28 | 289.02999 | 290.395 | 288.89 | 271266 |
| 1731022200 | 289.1 | 2.91 | 1.02 | 287.39999 | 289.23899 | 287.33999 | 250887 |
| 1730935800 | 286.19 | 7.5 | 2.69 | 284.1544 | 286.43 | 283.43 | 232073 |
| 1730849400 | 278.69 | 2.91 | 1.06 | 276.16 | 278.85 | 276.16 | 123046 |
| 1730763000 | 275.77999 | -1.06 | -0.38 | 276.58 | 277.02 | 274.8301 | 248436 |
| 1730500200 | 276.83999 | 1.84 | 0.67 | 276.76 | 278.81 | 276.55 | 262106 |
| 1730413800 | 275 | -6.37 | -2.26 | 279.14 | 279.14 | 275 | 189685 |
| 1730327400 | 281.37 | -1.03 | -0.36 | 282.06 | 283.18 | 280.94 | 280535 |
| 1730241000 | 282.39999 | 0.82 | 0.29 | 281.18 | 282.8 | 280.38 | 281777 |
| 1730154600 | 281.58 | 0.83 | 0.30 | 282.45 | 282.45 | 281.37 | 126366 |
| 1729895400 | 280.75 | 0.35 | 0.12 | 281.38 | 283.158 | 280.2 | 137584 |
| 1729809000 | 280.39999 | 0.92 | 0.33 | 280.38 | 280.57 | 278.83999 | 147782 |
| 1729722600 | 279.48 | -3.34 | -1.18 | 281.86 | 281.86 | 277.7801 | 207213 |
| 1729636200 | 282.82 | 0.54 | 0.19 | 280.95999 | 283.403 | 280.95999 | 182731 |
| 1729549800 | 282.27999 | 0.21 | 0.07 | 281.57 | 282.5 | 280.47 | 170191 |
| 1729290600 | 282.07 | 1.23 | 0.44 | 281.85 | 282.435 | 281.29 | 138300 |
| 1729204200 | 280.83999 | 0.27 | 0.10 | 282.75 | 282.75 | 280.83 | 299986 |
| 1729117800 | 280.57 | 1.12 | 0.40 | 279.51 | 280.7882 | 278.6711 | 269297 |
| 1729031400 | 279.45 | -2.17 | -0.77 | 281.66 | 281.94 | 278.81 | 239784 |
| 1728945000 | 281.62 | 2.24 | 0.80 | 280.35 | 282.18 | 280.27999 | 145019 |
| 1728685800 | 279.38 | 1.02 | 0.37 | 278.08999 | 279.81 | 278 | 334142 |
| 1728599400 | 278.36 | -0.34 | -0.12 | 278.02 | 279.02 | 277.5 | 212679 |
| 1728513000 | 278.7 | 1.73 | 0.62 | 276.86 | 278.92 | 276.5 | 132200 |
| 1728426600 | 276.97 | 3.32 | 1.21 | 275.06 | 277.12 | 275.0564 | 156547 |
| 1728340200 | 273.64999 | -2.68 | -0.97 | 275.58 | 276.02 | 273.45999 | 107298 |
| 1728081000 | 276.33 | 2.71 | 0.99 | 275.58999 | 276.41 | 273.77 | 130693 |
| 1727994600 | 273.62 | -0.04 | -0.01 | 272.97 | 274.61 | 272.33999 | 219709 |
| 1727908200 | 273.66 | -0.02 | -0.01 | 272.76 | 274.3 | 272.259 | 149333 |
| 1727821800 | 273.68 | -3.08 | -1.11 | 276.36 | 276.36 | 272.3 | 226371 |
| 1727735400 | 276.76 | 1.39 | 0.50 | 274.7 | 276.83499 | 273.77999 | 192198 |
| 1727476200 | 275.37 | -0.68 | -0.25 | 276.36 | 276.45999 | 274.77 | 185436 |
| 1727389800 | 276.05 | 0.96 | 0.35 | 277.07 | 277.08 | 274.64999 | 302159 |
| 1727303400 | 275.08999 | -1.01 | -0.37 | 275.22 | 275.9678 | 274.54 | 313901 |
| 1727217000 | 276.1 | 0.94 | 0.34 | 275.70999 | 276.23 | 273.92 | 261669 |
| 1727130600 | 275.16 | 0.68 | 0.25 | 274.94 | 275.51 | 274.373 | 210793 |
| 1726871400 | 274.48 | -0.5 | -0.18 | 274.77 | 275.35 | 273.2727 | 184541 |
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
