Hot Features
プレミアム
SPDR S&P Kensho Final Frontiers ETF (ROKT)
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 | -0.7915 | -1.3347386172 | 59.3 | 59.96 | 57.48 | 1722 | 58.7889103 | SP |
| 4 | 1.2035 | 2.1001657796 | 57.305 | 62.08 | 55.9256 | 2509 | 59.26887707 | SP |
| 12 | 1.1885 | 2.07344731333 | 57.32 | 62.08 | 54.4209 | 2617 | 57.8637413 | SP |
| 26 | 13.5485 | 30.1345640569 | 44.96 | 62.08 | 44.96 | 1783 | 55.09744979 | SP |
| 52 | 16.5585 | 39.4719904648 | 41.95 | 62.08 | 41.73 | 1592 | 50.7285576 | SP |
| 156 | 21.3485 | 57.4502152853 | 37.16 | 62.08 | 33.13 | 1357 | 44.063512 | SP |
| 260 | 19.6085 | 50.4074550129 | 38.9 | 62.08 | 21.38 | 3266 | 38.23832486 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 58.5085 | -0.16 | -0.28 | 58.73 | 58.73 | 58.5085 | 1190 |
| 1738711800 | 58.6729 | 0 | 0.00 | 58.7 | 58.7 | 58.67 | 671 |
| 1738625400 | 58.6705 | -0.33 | -0.56 | 57.53 | 58.7503 | 57.48 | 3008 |
| 1738366200 | 59.0028 | -0.26 | -0.43 | 59.3 | 59.96 | 59.0028 | 1158 |
| 1738279800 | 59.26 | 0.98 | 1.69 | 58.79 | 59.33 | 58.72 | 2157 |
| 1738193400 | 58.2751 | -0.58 | -0.99 | 59.3 | 59.3 | 58.2751 | 1615 |
| 1738107000 | 58.86 | -0.27 | -0.46 | 59.73 | 59.73 | 58.28 | 2860 |
| 1738020600 | 59.1331 | -1.96 | -3.20 | 60.12 | 60.12 | 59.13 | 2541 |
| 1737761400 | 61.09 | -0.14 | -0.23 | 62.08 | 62.08 | 61.01 | 2148 |
| 1737675000 | 61.23 | 0 | 0.00 | 61.23 | 61.23 | 61.23 | 0 |
| 1737588600 | 61.23 | -0.42 | -0.67 | 61.57 | 61.57 | 61.01 | 4969 |
| 1737502200 | 61.645 | 3.44 | 5.91 | 60.09 | 61.645 | 60.08 | 8020 |
| 1737156600 | 58.2053 | 0.18 | 0.32 | 58.53 | 58.65 | 58.19 | 1927 |
| 1737070200 | 58.0219 | 0.33 | 0.58 | 57.84 | 58.0219 | 57.61 | 1821 |
| 1736983800 | 57.688 | 0.97 | 1.70 | 57.95 | 57.95 | 57.34 | 559 |
| 1736897400 | 56.7226 | 0.36 | 0.64 | 57.05 | 57.05 | 56.1401 | 1287 |
| 1736811000 | 56.36 | -0.16 | -0.28 | 56.27 | 56.36 | 55.9256 | 2568 |
| 1736551800 | 56.5193 | -0.86 | -1.50 | 56.68 | 56.68 | 56.35 | 1189 |
| 1736379000 | 57.38 | -0.2 | -0.35 | 57.305 | 57.38 | 57.07 | 4154 |
| 1736292600 | 57.5837 | -0.6 | -1.03 | 58.19 | 58.19 | 57.32 | 3561 |
| 1736206200 | 58.1807 | -0.34 | -0.58 | 59.13 | 59.1399 | 58.1807 | 5390 |
| 1735947000 | 58.519 | 1.45 | 2.54 | 57.95 | 58.53 | 57.95 | 2096 |
| 1735860600 | 57.07 | 0.26 | 0.45 | 57.43 | 57.46 | 56.71 | 13839 |
| 1735687800 | 56.8132 | -0.23 | -0.41 | 57.23 | 57.23 | 56.59 | 1647 |
| 1735601400 | 57.0464 | -0.44 | -0.77 | 56.94 | 57.16 | 56.31 | 1603 |
| 1735342200 | 57.489 | -0.79 | -1.36 | 58.27 | 58.27 | 57.38 | 2393 |
| 1735255800 | 58.2828 | 1.07 | 1.87 | 57.09 | 58.2828 | 57.09 | 1344 |
| 1735077840 | 57.2148 | 0.8 | 1.42 | 56.5 | 57.2148 | 56.28 | 1628 |
| 1734996600 | 56.4151 | 0.29 | 0.52 | 56.21 | 56.4151 | 55.96 | 1079 |
| 1734737400 | 56.1211 | 0.95 | 1.73 | 55.17 | 56.4601 | 55.17 | 1316 |
| 1734651000 | 55.1681 | 0.14 | 0.25 | 55.03 | 55.35 | 54.89 | 3143 |
| 1734564600 | 55.03 | -2.92 | -5.04 | 58.37 | 58.37 | 55.03 | 1899 |
| 1734478200 | 57.95 | -0.5 | -0.85 | 58.52 | 58.52 | 57.66 | 1468 |
| 1734391800 | 58.445 | 1.06 | 1.85 | 57.7 | 58.445 | 57.6383 | 2129 |
| 1734132600 | 57.3812 | 0.72 | 1.27 | 57 | 57.4 | 56.96 | 2781 |
| 1734046200 | 56.6604 | -0.65 | -1.13 | 56.6604 | 56.6604 | 56.6604 | 495 |
| 1733959800 | 57.3065 | 0.34 | 0.59 | 57.32 | 57.61 | 57.3065 | 821 |
| 1733873400 | 56.97 | -0.15 | -0.26 | 57.01 | 57.36 | 56.97 | 1244 |
| 1733787000 | 57.1189 | -0.92 | -1.58 | 58.42 | 58.42 | 57.04 | 5421 |
| 1733527800 | 58.0371 | -0.09 | -0.15 | 58.53 | 58.53 | 57.8416 | 3009 |
| 1733441400 | 58.1251 | -0.28 | -0.47 | 58.4 | 58.4 | 58.005 | 1151 |
| 1733355000 | 58.4016 | 0.22 | 0.37 | 58.36 | 58.77 | 58 | 4252 |
| 1733268600 | 58.184 | -0.76 | -1.29 | 58.83 | 58.83 | 57.95 | 1765 |
| 1733182200 | 58.9443 | -1.17 | -1.95 | 60.66 | 60.66 | 58.7117 | 2181 |
| 1732917840 | 60.1154 | 0.99 | 1.67 | 59.48 | 60.2281 | 59.48 | 2581 |
| 1732750200 | 59.1283 | 0.05 | 0.08 | 59.49 | 59.925 | 58.88 | 2454 |
| 1732663800 | 59.08 | 0.42 | 0.72 | 58.93 | 59.3 | 58.93 | 2104 |
| 1732577400 | 58.66 | 0.23 | 0.40 | 59.69 | 59.69 | 58.33 | 2071 |
| 1732318200 | 58.4281 | 1.05 | 1.83 | 57.79 | 58.4686 | 57.79 | 1270 |
| 1732231800 | 57.38 | 1.69 | 3.03 | 56.38 | 57.4 | 55.81 | 4695 |
| 1732145400 | 55.69 | 0.03 | 0.05 | 55.81 | 55.81 | 55.17 | 2994 |
| 1732059000 | 55.66 | 0.65 | 1.18 | 55.75 | 55.76 | 55.595 | 1679 |
| 1731972600 | 55.01 | 0.27 | 0.49 | 55.19 | 55.21 | 54.8 | 2005 |
| 1731713400 | 54.741 | -0.05 | -0.09 | 54.46 | 54.741 | 54.4209 | 1506 |
| 1731627000 | 54.79 | -1.88 | -3.31 | 57.43 | 57.43 | 54.79 | 5601 |
| 1731540600 | 56.6676 | 1.45 | 2.62 | 57.32 | 58.7 | 56.66 | 2058 |
| 1731454200 | 55.2196 | -0.39 | -0.70 | 55.62 | 55.62 | 55.2196 | 975 |
| 1731367800 | 55.6116 | 0.9 | 1.64 | 55.82 | 55.82 | 55.3407 | 4049 |
| 1731108600 | 54.7118 | 0.5 | 0.93 | 54.24 | 54.86 | 54.24 | 1647 |
| 1731022200 | 54.21 | 0.08 | 0.15 | 54.32 | 54.44 | 54.21 | 2652 |
| 1730935800 | 54.1306 | 2.55 | 4.94 | 53.84 | 54.1306 | 53.84 | 1533 |
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
