Hot Features
プレミアム
SPDR MSCI World StrategicFactors (QWLD)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.144 | 0.112219451372 | 128.32 | 129.8 | 126.68 | 7001 | 128.468577 | SP |
| 4 | 3.174 | 2.53332269136 | 125.29 | 129.8 | 121.98 | 6852 | 125.87304712 | SP |
| 12 | -0.526 | -0.407783549112 | 128.99 | 132.36 | 121.98 | 4741 | 126.23328639 | SP |
| 26 | 11.084 | 9.44283523599 | 117.38 | 132.36 | 117.38 | 4361 | 126.38339465 | SP |
| 52 | 15.494 | 13.7151456139 | 112.97 | 132.36 | 111.8936 | 5255 | 121.98335737 | SP |
| 156 | 23.354 | 22.2186281039 | 105.11 | 132.36 | 83.39 | 4044 | 109.50401614 | SP |
| 260 | 41.184 | 47.1860678277 | 87.28 | 132.36 | 59.556 | 3159 | 104.02098747 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 127.8472 | -0.63 | -0.49 | 126.84 | 128.125 | 126.68 | 5497 |
| 1738366200 | 128.4819 | -0.92 | -0.71 | 129.52 | 129.8 | 128.4819 | 1877 |
| 1738279800 | 129.4062 | 1.14 | 0.89 | 129.19999 | 129.66999 | 129.16999 | 6408 |
| 1738193400 | 128.26169 | -0.1 | -0.08 | 128.41 | 128.62 | 128.16999 | 3323 |
| 1738107000 | 128.366 | 0.21 | 0.16 | 128.32 | 128.47999 | 127.93 | 17720 |
| 1738020600 | 128.1588 | 0.3 | 0.23 | 127.03 | 128.1588 | 127.03 | 2805 |
| 1737761400 | 127.863 | 0.95 | 0.75 | 127.42 | 128.01 | 127.42 | 6668 |
| 1737675000 | 126.911 | 0 | 0.00 | 126.911 | 126.911 | 126.911 | 0 |
| 1737588600 | 126.911 | 0.18 | 0.14 | 127.19 | 127.24 | 126.911 | 3265 |
| 1737502200 | 126.7351 | 1.32 | 1.05 | 126.2 | 126.74 | 126.2 | 1732 |
| 1737156600 | 125.4193 | 0.58 | 0.47 | 125.58 | 125.78 | 125.4193 | 1212 |
| 1737070200 | 124.8364 | 0.02 | 0.01 | 125.22 | 125.22 | 124.68 | 6775 |
| 1736983800 | 124.82 | 1.55 | 1.26 | 125.06 | 125.06 | 124.37 | 3256 |
| 1736897400 | 123.269 | 0.29 | 0.24 | 123.58 | 123.58 | 122.5001 | 3537 |
| 1736811000 | 122.9745 | 0.26 | 0.21 | 121.98 | 122.9745 | 121.98 | 2766 |
| 1736551800 | 122.7178 | -1.84 | -1.48 | 123.69 | 123.7 | 122.43 | 11289 |
| 1736379000 | 124.56 | 0.29 | 0.23 | 124.23 | 124.56 | 123.73 | 32877 |
| 1736292600 | 124.2692 | -0.29 | -0.24 | 125.29 | 125.3 | 124.03 | 4772 |
| 1736206200 | 124.5638 | 0.26 | 0.21 | 125.04 | 125.25 | 124.56 | 6211 |
| 1735947000 | 124.3055 | 0.76 | 0.61 | 123.94 | 124.3926 | 123.7 | 2287 |
| 1735860600 | 123.5466 | -0.3 | -0.24 | 124.51 | 124.55 | 123.32 | 7086 |
| 1735687800 | 123.85 | 0.17 | 0.14 | 124.08 | 124.21 | 123.5399 | 2414 |
| 1735601400 | 123.68 | -1.15 | -0.92 | 123.97 | 124.32 | 123.3 | 9229 |
| 1735342200 | 124.8295 | -0.65 | -0.52 | 125.02 | 125.02 | 124.46 | 5162 |
| 1735255800 | 125.4803 | 0.23 | 0.18 | 124.99 | 125.53 | 124.99 | 8290 |
| 1735077840 | 125.2535 | 0.75 | 0.61 | 124.7 | 125.2535 | 124.478 | 2572 |
| 1734996600 | 124.4996 | 0.59 | 0.48 | 123.84 | 124.4996 | 123.33 | 2897 |
| 1734737400 | 123.9056 | 0.52 | 0.42 | 122.57 | 124.16 | 122.57 | 1930 |
| 1734651000 | 123.3865 | -0.13 | -0.11 | 123.5 | 123.78 | 123.3728 | 2377 |
| 1734564600 | 123.521 | -4.15 | -3.25 | 126.5 | 126.63 | 123.521 | 14347 |
| 1734478200 | 127.6664 | -0.36 | -0.28 | 127.74 | 127.8 | 127.5999 | 2395 |
| 1734391800 | 128.0275 | -0.48 | -0.37 | 132.36 | 132.36 | 128.0275 | 1816 |
| 1734132600 | 128.50309 | -0.49 | -0.38 | 129.08 | 129.08 | 128.36009 | 2874 |
| 1734046200 | 128.99529 | -0.65 | -0.50 | 129.47 | 129.47 | 128.99529 | 3873 |
| 1733959800 | 129.64439 | 0.29 | 0.22 | 129.63 | 129.91 | 129.63 | 2035 |
| 1733873400 | 129.35499 | -0.51 | -0.39 | 129.565 | 129.62 | 129.35499 | 2072 |
| 1733787000 | 129.8621 | -0.53 | -0.41 | 130.88999 | 130.88999 | 129.8621 | 1410 |
| 1733527800 | 130.3963 | -0.09 | -0.07 | 130.68 | 130.715 | 130.35 | 1785 |
| 1733441400 | 130.4887 | 0 | 0.00 | 130.91999 | 130.91999 | 130.4887 | 2384 |
| 1733355000 | 130.4883 | 0.12 | 0.09 | 130.35 | 130.52 | 130.35 | 2477 |
| 1733268600 | 130.3714 | 0.07 | 0.05 | 130.34 | 130.44999 | 130.34 | 1020 |
| 1733182200 | 130.3043 | 0.14 | 0.11 | 130.13999 | 130.3694 | 129.71 | 1753 |
| 1732917840 | 130.1612 | 0.82 | 0.64 | 129.54 | 130.31 | 129.54 | 217 |
| 1732750200 | 129.3398 | 0.27 | 0.21 | 129.34 | 129.47999 | 129.2509 | 6472 |
| 1732663800 | 129.0704 | 0.33 | 0.26 | 129.04 | 129.16999 | 128.85 | 10955 |
| 1732577400 | 128.7414 | 0.3 | 0.23 | 129.51 | 129.51 | 128.7414 | 2766 |
| 1732318200 | 128.4409 | 0.47 | 0.37 | 128.35 | 128.4984 | 128.315 | 1358 |
| 1732231800 | 127.9678 | 0.84 | 0.66 | 127.32 | 128.07 | 127.26 | 1842 |
| 1732145400 | 127.1315 | 0.18 | 0.14 | 126.41 | 127.1315 | 126.41 | 2095 |
| 1732059000 | 126.9494 | -0.03 | -0.03 | 126.05 | 127.05 | 126.05 | 2826 |
| 1731972600 | 126.9838 | 0.49 | 0.39 | 126.6 | 127.14 | 126.51 | 3247 |
| 1731713400 | 126.4913 | -1.26 | -0.99 | 127.22 | 127.22 | 126.32 | 3789 |
| 1731627000 | 127.75 | -0.59 | -0.46 | 128.3422 | 128.5 | 127.75 | 4571 |
| 1731540600 | 128.3388 | -0.23 | -0.18 | 128.53 | 128.53 | 128.09 | 2849 |
| 1731454200 | 128.5677 | -0.84 | -0.65 | 128.99 | 129.11 | 128.16999 | 2247 |
| 1731367800 | 129.4032 | 0.03 | 0.02 | 129.71 | 129.71 | 129.4032 | 3224 |
| 1731108600 | 129.3731 | -0.06 | -0.05 | 129.1 | 129.63999 | 129.1 | 3457 |
| 1731022200 | 129.4326 | 1.1 | 0.86 | 129.32 | 129.51 | 129.19 | 5298 |
| 1730935800 | 128.3304 | 1.26 | 0.99 | 128.14953 | 128.43 | 127.41 | 5632 |
| 1730849400 | 127.0713 | 1.15 | 0.91 | 126.06 | 127.0713 | 126.06 | 564 |
| 1730763000 | 125.9251 | -0.12 | -0.10 | 126.6 | 126.6 | 125.9251 | 1731 |
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
