Hot Features
プレミアム
State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)
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 | -9.03 | -7.23325857097 | 124.84 | 128.965 | 113.3637 | 68648 | 119.52921548 | SP |
| 4 | -3.19 | -2.68067226891 | 119 | 137.63 | 113.3637 | 76337 | 125.47852113 | SP |
| 12 | 15.27 | 15.1879848816 | 100.54 | 137.63 | 94.59 | 50142 | 118.42494803 | SP |
| 26 | 32.94 | 39.7490044648 | 82.87 | 137.63 | 79.2446 | 32649 | 112.96372538 | SP |
| 52 | 54.71 | 89.5417348609 | 61.1 | 137.63 | 60.74 | 17675 | 109.78972748 | SP |
| 156 | 73.79 | 175.606853879 | 42.02 | 137.63 | 37.93 | 6874 | 101.28786064 | SP |
| 260 | 72.99 | 170.457730033 | 42.82 | 137.63 | 33.13 | 4974 | 90.65572285 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781130600 | 115.81 | -2.09 | -1.77 | 117.25 | 118.8 | 115.775 | 65648 |
| 1781044200 | 117.9 | -2.27 | -1.89 | 121.2 | 121.795 | 113.3637 | 88598 |
| 1780957800 | 120.17 | 1.24 | 1.04 | 120.88 | 121.64 | 119.3801 | 46073 |
| 1780698600 | 118.93 | -8.75 | -6.85 | 125.63 | 125.63 | 117.68 | 92108 |
| 1780612200 | 127.68 | 3.06 | 2.46 | 124.84 | 128.965 | 123 | 50814 |
| 1780525800 | 124.62 | -4.8 | -3.71 | 127.9 | 128.41 | 124.36 | 82966 |
| 1780439400 | 129.41999 | 2.19 | 1.72 | 127.48 | 131.27 | 127.48 | 64805 |
| 1780353000 | 127.23 | -7.24 | -5.38 | 132 | 132.79 | 125.97 | 126732 |
| 1780093800 | 134.47 | -2.21 | -1.62 | 134.44 | 134.47 | 128.75 | 105283 |
| 1780007400 | 136.68 | 3.68 | 2.77 | 133.21 | 137.63 | 132.0087 | 134995 |
| 1779921000 | 133 | 2.78 | 2.13 | 133.43 | 133.59 | 128.63999 | 89395 |
| 1779834600 | 130.22 | 4.83 | 3.85 | 131.01 | 133.69999 | 128.4566 | 96683 |
| 1779489000 | 125.39 | 5.07 | 4.21 | 122.2 | 125.59 | 122.2 | 53194 |
| 1779402600 | 120.32 | -0.14 | -0.12 | 119.3 | 120.65 | 118.49 | 61543 |
| 1779316200 | 120.46 | 2.71 | 2.30 | 119.29 | 120.85 | 117.39 | 164494 |
| 1779229800 | 117.751 | -1.36 | -1.14 | 118.25 | 118.71 | 114.52 | 24948 |
| 1779143400 | 119.11 | 1.54 | 1.31 | 119.75 | 121.32 | 117 | 34193 |
| 1778884200 | 117.5661 | -4.22 | -3.47 | 119.83 | 119.83 | 117.1201 | 34313 |
| 1778797800 | 121.79 | 2.72 | 2.28 | 119 | 121.975 | 118.97 | 33612 |
| 1778711400 | 119.07 | 2.42 | 2.07 | 118.79 | 119.57 | 115.99 | 38491 |
| 1778625000 | 116.65 | -0.84 | -0.71 | 116.83 | 117.66 | 113.72 | 29399 |
| 1778538600 | 117.49 | 3.97 | 3.50 | 113.49 | 118.92 | 113.28 | 54247 |
| 1778279400 | 113.52 | 4.17 | 3.81 | 110.7 | 113.56 | 110.5904 | 42453 |
| 1778193000 | 109.35 | -3.86 | -3.41 | 113.23 | 113.23 | 108.6191 | 59103 |
| 1778106600 | 113.21 | 3.12 | 2.83 | 111.32 | 113.29 | 110.31 | 26759 |
| 1778020200 | 110.09 | -0.57 | -0.52 | 111.6 | 112.04 | 109.3705 | 37437 |
| 1777933800 | 110.66 | -0.12 | -0.11 | 110.71 | 111.255 | 109.39 | 19940 |
| 1777674600 | 110.78 | -0.68 | -0.61 | 112.01 | 112.01 | 109.715 | 50012 |
| 1777588200 | 111.46 | 4.11 | 3.83 | 108.06 | 111.59 | 108.06 | 46453 |
| 1777501800 | 107.35 | -1.24 | -1.14 | 109.54 | 109.54 | 106.3165 | 18122 |
| 1777415400 | 108.5856 | -1.49 | -1.36 | 109.3 | 109.91 | 107.57 | 40902 |
| 1777329000 | 110.08 | -0.55 | -0.50 | 110.86 | 110.86 | 108.09 | 42108 |
| 1777069800 | 110.63 | -2.18 | -1.93 | 113.59 | 113.59 | 110.1401 | 18667 |
| 1776983400 | 112.81 | -1.8 | -1.57 | 114.02 | 114.57 | 110.745 | 24712 |
| 1776897000 | 114.61 | 0.8 | 0.70 | 116.39 | 117.51 | 113.62 | 36968 |
| 1776810600 | 113.81 | -1.31 | -1.14 | 115.99 | 116.505 | 113.355 | 120441 |
| 1776724200 | 115.12 | -0.07 | -0.06 | 115.35 | 116.62387 | 114.5812 | 255640 |
| 1776465000 | 115.19 | 0.45 | 0.39 | 115.44 | 116.8 | 114.74 | 62431 |
| 1776378600 | 114.74 | 3.89 | 3.51 | 112.01 | 114.74 | 111.54 | 24423 |
| 1776292200 | 110.85 | -0.06 | -0.05 | 111.2 | 111.4661 | 109.3 | 25607 |
| 1776205800 | 110.9067 | -0.51 | -0.46 | 113.45 | 113.48 | 110.0694 | 36536 |
| 1776119400 | 111.42 | 1.67 | 1.52 | 109.62 | 111.7 | 109.21 | 26144 |
| 1775860200 | 109.75 | 0.43 | 0.39 | 110.01 | 110.39 | 108.67 | 22705 |
| 1775773800 | 109.32 | -0.83 | -0.75 | 110.49 | 111.07 | 109.27226 | 26094 |
| 1775687400 | 110.15 | 3.37 | 3.16 | 110.43 | 110.73 | 109.01 | 35840 |
| 1775601000 | 106.78 | 0.02 | 0.02 | 106.56 | 106.9245 | 104.6801 | 19421 |
| 1775514600 | 106.76 | 0.36 | 0.34 | 107.66 | 107.66 | 105.57 | 18476 |
| 1775169000 | 106.4 | 4.04 | 3.95 | 100 | 106.675 | 100 | 37168 |
| 1775082600 | 102.3554 | 2.9 | 2.91 | 101.07 | 103.58 | 101.07 | 30872 |
| 1774996200 | 99.46 | 4.23 | 4.44 | 96.97 | 99.78 | 96.795 | 13820 |
| 1774909800 | 95.2279 | -4.03 | -4.06 | 100.04 | 100.04 | 94.59 | 16808 |
| 1774650600 | 99.26 | -2.06 | -2.03 | 101.11 | 101.11 | 99.21 | 9881 |
| 1774564200 | 101.32 | -4.07 | -3.86 | 104.45 | 104.45 | 101.3101 | 11294 |
| 1774477800 | 105.39 | 3.33 | 3.26 | 103.44 | 106.3024 | 103.44 | 15528 |
| 1774391400 | 102.06 | -0.75 | -0.73 | 101.84 | 103.06 | 101.5196 | 9949 |
| 1774305000 | 102.81 | 1.79 | 1.77 | 102.28 | 104.5 | 102.08 | 28928 |
| 1774045800 | 101.02 | -1.34 | -1.31 | 103.63 | 104.815 | 100.04614 | 13008 |
| 1773959400 | 102.36 | 0.74 | 0.73 | 100.54 | 103.065 | 99.5 | 10838 |
| 1773873000 | 101.62 | -2.38 | -2.29 | 103.77 | 103.78 | 101.62 | 9639 |
| 1773786600 | 104 | 2.54 | 2.50 | 101.9 | 104.01 | 101.67 | 27440 |
| 1773700200 | 101.46 | 1.33 | 1.33 | 100.84 | 102.3681 | 100.7267 | 11755 |
| 1773441000 | 100.13 | -0.63 | -0.63 | 101.87 | 102.2 | 99.72 | 36826 |
| 1773354600 | 100.76 | -1.91 | -1.86 | 102 | 102.25 | 100.7 | 11112 |
| 1773268200 | 102.6697 | -0.35 | -0.34 | 103 | 103.985 | 101.6421 | 12343 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
