Hot Features
プレミアム
SPDR Russell 1000 Momentum Focus ETF (ONEO)
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 | -0.00230000000001 | -0.00184862643038 | 124.4167 | 125.14 | 124.3578 | 462 | 124.46329076 | SP |
| 4 | 5.7644 | 4.85832279815 | 118.65 | 125.14 | 117.19 | 524 | 120.80170849 | SP |
| 12 | 6.5044 | 5.51641082181 | 117.91 | 128.9 | 117.19 | 2110 | 124.34104211 | SP |
| 26 | 10.1844 | 8.915696402 | 114.23 | 128.9 | 107.18 | 3476 | 117.25348202 | SP |
| 52 | 19.5594 | 18.6537599542 | 104.855 | 128.9 | 104.4496 | 2151 | 115.94541008 | SP |
| 156 | 26.7044 | 27.3302630232 | 97.71 | 128.9 | 81.91 | 4773 | 99.62169176 | SP |
| 260 | 46.7344 | 60.1627188465 | 77.68 | 128.9 | 46.3 | 5168 | 89.95434232 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 124.4144 | 0.06 | 0.05 | 124.71 | 124.71 | 124.4144 | 236 |
| 1737675000 | 124.3578 | 0 | 0.00 | 124.3578 | 124.3578 | 124.3578 | 0 |
| 1737588600 | 124.3578 | -0.32 | -0.26 | 125.14 | 125.14 | 124.3578 | 736 |
| 1737502200 | 124.6787 | 1.63 | 1.32 | 124.4167 | 124.6787 | 124.4167 | 414 |
| 1737156600 | 123.0513 | 0.54 | 0.44 | 122.63 | 123.4754 | 122.63 | 777 |
| 1737070200 | 122.5071 | 1.04 | 0.86 | 121.7 | 122.5071 | 121.5 | 639 |
| 1736983800 | 121.4684 | 1.26 | 1.05 | 121.5257 | 121.5257 | 121.4684 | 308 |
| 1736897400 | 120.2085 | 1.3 | 1.10 | 119.5538 | 120.2085 | 119.34 | 1013 |
| 1736811000 | 118.9063 | 0.65 | 0.55 | 117.19 | 118.9063 | 117.19 | 247 |
| 1736551800 | 118.2552 | -1.48 | -1.24 | 118.2552 | 118.2552 | 118.2552 | 170 |
| 1736379000 | 119.7393 | 0.37 | 0.31 | 118.75 | 119.7393 | 118.75 | 79 |
| 1736292600 | 119.3664 | -0.47 | -0.40 | 119 | 119.3664 | 119 | 436 |
| 1736206200 | 119.8409 | 0.2 | 0.17 | 120.06 | 120.06 | 119.8409 | 142 |
| 1735947000 | 119.6387 | 1.24 | 1.05 | 119.8599 | 119.8599 | 119.6387 | 1295 |
| 1735860600 | 118.3973 | -0.19 | -0.16 | 119.5 | 119.5 | 118.3973 | 1052 |
| 1735687800 | 118.5847 | -0.17 | -0.14 | 119.03 | 119.03 | 118.5847 | 183 |
| 1735601400 | 118.7546 | -0.98 | -0.82 | 118.65 | 118.7546 | 118.06 | 649 |
| 1735342200 | 119.7319 | -1.11 | -0.92 | 120.06 | 120.15 | 119.55 | 541 |
| 1735255800 | 120.8433 | 0.33 | 0.28 | 120.16 | 120.8433 | 120.16 | 346 |
| 1735077840 | 120.5103 | 0.79 | 0.66 | 119.83 | 120.5103 | 119.83 | 155 |
| 1734996600 | 119.7178 | -0.19 | -0.16 | 119.04 | 119.7178 | 119.04 | 634 |
| 1734737400 | 119.908 | 1.35 | 1.14 | 120.6 | 120.6 | 119.908 | 491 |
| 1734651000 | 118.5623 | -0.35 | -0.29 | 119.71 | 119.71 | 118.5623 | 1232 |
| 1734564600 | 118.913 | -3.81 | -3.11 | 123 | 123 | 118.913 | 531 |
| 1734478200 | 122.7252 | -1.16 | -0.94 | 122.7252 | 122.7252 | 122.7252 | 42 |
| 1734391800 | 123.8876 | -0.24 | -0.19 | 124.22 | 124.22 | 123.8876 | 182 |
| 1734132600 | 124.1236 | -0.56 | -0.45 | 124.1236 | 124.1236 | 124.1236 | 65 |
| 1734046200 | 124.6859 | -0.66 | -0.53 | 124.6859 | 124.6859 | 124.6859 | 84 |
| 1733959800 | 125.3463 | 0.62 | 0.50 | 125.5 | 125.5 | 125.25 | 308 |
| 1733873400 | 124.7259 | -1.29 | -1.02 | 124.7259 | 124.7259 | 124.7259 | 278 |
| 1733787000 | 126.0128 | -1.21 | -0.95 | 127.64 | 127.64 | 126.0128 | 482 |
| 1733527800 | 127.2208 | -0.04 | -0.03 | 127.9 | 127.9 | 127.19 | 258 |
| 1733441400 | 127.2646 | -0.69 | -0.54 | 128.03 | 128.03 | 127.2646 | 369 |
| 1733355000 | 127.9544 | 0.27 | 0.21 | 127.76 | 127.9544 | 127.57 | 2895 |
| 1733268600 | 127.6851 | -0.15 | -0.12 | 127.6851 | 127.6851 | 127.6851 | 85 |
| 1733182200 | 127.8395 | -0.3 | -0.24 | 128.25 | 128.25 | 127.78 | 195 |
| 1732917840 | 128.1432 | 0.41 | 0.32 | 128.34 | 128.34 | 128.1432 | 17 |
| 1732750200 | 127.7326 | -0.53 | -0.41 | 128.53 | 128.53 | 127.7326 | 44 |
| 1732663800 | 128.26419 | -0.15 | -0.12 | 128.35 | 128.35 | 128.26419 | 307 |
| 1732577400 | 128.4146 | 1.37 | 1.08 | 128.21 | 128.9 | 128.21 | 667 |
| 1732318200 | 127.0433 | 1.44 | 1.14 | 126.9 | 127.0433 | 126.9 | 128 |
| 1732231800 | 125.607 | 1.99 | 1.61 | 125.607 | 125.607 | 125.607 | 23 |
| 1732145400 | 123.6178 | 0.62 | 0.50 | 123.22 | 123.6178 | 123.22 | 125 |
| 1732059000 | 123.0006 | 0.05 | 0.04 | 122.14 | 123.0006 | 122.14 | 63 |
| 1731972600 | 122.9509 | 0.29 | 0.24 | 122.94 | 122.9509 | 122.94 | 323 |
| 1731713400 | 122.658 | -1.06 | -0.85 | 123.13 | 123.13 | 122.61 | 380 |
| 1731627000 | 123.7142 | -0.99 | -0.79 | 124.913 | 124.913 | 123.7142 | 495 |
| 1731540600 | 124.7 | -0.28 | -0.22 | 125.54 | 125.54 | 124.63 | 92409 |
| 1731454200 | 124.98 | -0.87 | -0.69 | 125.51 | 125.51 | 124.98 | 262 |
| 1731367800 | 125.845 | 0.8 | 0.64 | 125.58 | 126.11 | 125.58 | 361 |
| 1731108600 | 125.043 | 0.75 | 0.61 | 125.1907 | 125.1907 | 125.043 | 211 |
| 1731022200 | 124.2895 | 3.36 | 2.78 | 124.61 | 124.61 | 124.2895 | 120 |
| 1730935800 | 120.93 | 1.2 | 1.00 | 120.93 | 120.93 | 120.93 | 154 |
| 1730849400 | 119.7311 | 1.69 | 1.43 | 119.7311 | 119.7311 | 119.7311 | 76 |
| 1730763000 | 118.0394 | 0.15 | 0.13 | 117.91 | 118.254 | 117.91 | 217 |
| 1730500200 | 117.8884 | -0.1 | -0.09 | 118.41 | 118.41 | 117.8884 | 1046 |
| 1730413800 | 117.9887 | -0.94 | -0.79 | 118.35 | 118.35 | 117.9887 | 1567 |
| 1730327400 | 118.9324 | -0.23 | -0.19 | 118.82 | 118.9324 | 118.82 | 97 |
| 1730241000 | 119.1621 | -0.2 | -0.17 | 118.7 | 119.1621 | 118.7 | 14 |
| 1730154600 | 119.3632 | 0.87 | 0.73 | 119.25 | 119.56 | 119.25 | 82 |
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
