Hot Features
プレミアム
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
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 | 2.03 | 3.0855753154 | 65.79 | 67.82 | 63.83 | 35649 | 65.79094178 | SP |
| 4 | 2.85 | 4.38663998769 | 64.97 | 67.82 | 63.83 | 39564 | 65.99834508 | SP |
| 12 | -1.79 | -2.57146961643 | 69.61 | 71.77 | 63.83 | 40854 | 67.72288246 | SP |
| 26 | 8.19 | 13.7346973 | 59.63 | 71.77 | 59.53 | 37393 | 66.44228742 | SP |
| 52 | 14.43 | 27.0275332459 | 53.39 | 71.77 | 51.02 | 34689 | 61.50036533 | SP |
| 156 | -41.69 | -38.0695826865 | 109.51 | 114.03 | 47.27 | 40534 | 61.36904872 | SP |
| 260 | -41.69 | -38.0695826865 | 109.51 | 114.03 | 47.27 | 40534 | 61.36904872 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 67.82 | 0.05 | 0.07 | 67.79 | 68.16 | 67.67 | 53724 |
| 1737070200 | 67.77 | 1.63 | 2.46 | 66.18 | 67.77 | 66.1607 | 41215 |
| 1736983800 | 66.14 | 0.92 | 1.41 | 66.16 | 66.7 | 66.0301 | 36688 |
| 1736897400 | 65.22 | 0.75 | 1.16 | 64.7 | 65.4751 | 64.61 | 28467 |
| 1736811000 | 64.47 | -0.56 | -0.86 | 64.86 | 64.86 | 63.83 | 41832 |
| 1736551800 | 65.03 | -0.75 | -1.14 | 65.79 | 65.915 | 64.959999 | 30045 |
| 1736379000 | 65.78 | 0.1 | 0.15 | 65.56 | 65.79 | 64.7797 | 40357 |
| 1736292600 | 65.68 | -0.08 | -0.12 | 66.05 | 66.1844 | 65.549899 | 32086 |
| 1736206200 | 65.76 | -0.89 | -1.34 | 66.86 | 66.86 | 65.66 | 24234 |
| 1735947000 | 66.65 | 0.71 | 1.07 | 66.47 | 66.939099 | 66.15 | 39405 |
| 1735860600 | 65.944999 | 0.21 | 0.33 | 66.239999 | 66.364999 | 65.6335 | 23582 |
| 1735687800 | 65.73 | 0.01 | 0.02 | 65.959999 | 66.04 | 65.425 | 13801 |
| 1735601400 | 65.72 | -0.29 | -0.44 | 65.8 | 65.887 | 65.17 | 28909 |
| 1735342200 | 66.01 | -0.16 | -0.24 | 65.97 | 66.2 | 65.78 | 70624 |
| 1735255800 | 66.17 | -0.17 | -0.26 | 66.25 | 66.379999 | 65.959999 | 31296 |
| 1735077840 | 66.34 | 0.38 | 0.58 | 66.01 | 66.34 | 65.9 | 103057 |
| 1734996600 | 65.959999 | -0.27 | -0.41 | 65.55 | 65.959999 | 65.09 | 46134 |
| 1734737400 | 66.23 | 0.97 | 1.49 | 64.97 | 66.29 | 64.97 | 40857 |
| 1734651000 | 65.26 | 0.43 | 0.66 | 65 | 65.92 | 65 | 44462 |
| 1734564600 | 64.83 | -1.58 | -2.38 | 66.47 | 66.48 | 64.81 | 68305 |
| 1734478200 | 66.41 | -0.33 | -0.49 | 66.349999 | 66.69 | 66.185 | 23545 |
| 1734391800 | 66.739999 | -0.46 | -0.68 | 67.19 | 67.3882 | 66.739999 | 26377 |
| 1734132600 | 67.2 | -0.02 | -0.03 | 67.45 | 67.56 | 67.16 | 52594 |
| 1734046200 | 67.22 | 0.02 | 0.03 | 67.64 | 67.72 | 67.2 | 78082 |
| 1733959800 | 67.2 | -0.3 | -0.44 | 67.97 | 67.97 | 67.14 | 47131 |
| 1733873400 | 67.5 | -0.55 | -0.81 | 67.84 | 67.84 | 67.015 | 34631 |
| 1733787000 | 68.05 | -0.86 | -1.25 | 69.06 | 69.06 | 67.98 | 25542 |
| 1733527800 | 68.91 | -0.79 | -1.13 | 69.69 | 69.8 | 68.7501 | 62595 |
| 1733441400 | 69.7 | 0.1 | 0.14 | 69.72 | 70.09 | 69.6 | 40949 |
| 1733355000 | 69.6 | 0.14 | 0.20 | 69.8 | 69.9 | 69.3 | 90416 |
| 1733268600 | 69.46 | -0.52 | -0.74 | 70.47 | 70.58 | 69.43 | 32284 |
| 1733182200 | 69.98 | -1.5 | -2.10 | 71.55 | 71.55 | 69.9605 | 135550 |
| 1732917840 | 71.48 | 0.11 | 0.15 | 71.75 | 71.77 | 71.36 | 15865 |
| 1732750200 | 71.37 | -0.02 | -0.03 | 71.74 | 71.7575 | 71.34 | 125809 |
| 1732663800 | 71.39 | 1.01 | 1.44 | 70.7 | 71.42 | 70.53 | 30777 |
| 1732577400 | 70.38 | -0.01 | -0.01 | 70.9 | 71.02 | 69.99 | 35180 |
| 1732318200 | 70.39 | -0.36 | -0.50 | 70.99 | 70.99 | 70.36 | 28546 |
| 1732231800 | 70.745 | 1.34 | 1.92 | 69.58 | 70.745 | 69.36 | 35688 |
| 1732145400 | 69.41 | 0.07 | 0.10 | 69.47 | 69.5894 | 69.05 | 23457 |
| 1732059000 | 69.34 | 0.44 | 0.64 | 68.51 | 69.34 | 68.358 | 48723 |
| 1731972600 | 68.9 | 0.56 | 0.82 | 68.27 | 69.1651 | 68.27 | 23846 |
| 1731713400 | 68.34 | 1.03 | 1.53 | 67.48 | 68.36 | 67.45 | 32394 |
| 1731627000 | 67.31 | -0.44 | -0.64 | 67.88 | 68.04 | 67.27 | 59987 |
| 1731540600 | 67.745 | -0.08 | -0.11 | 68.3 | 68.3 | 67.48 | 16858 |
| 1731454200 | 67.82 | -0.59 | -0.86 | 68.28 | 68.41 | 67.5 | 42960 |
| 1731367800 | 68.41 | 0.46 | 0.68 | 68.25 | 68.7 | 68.25 | 30398 |
| 1731108600 | 67.95 | 1.28 | 1.92 | 66.95 | 68.0806 | 66.95 | 32663 |
| 1731022200 | 66.67 | 0.1 | 0.15 | 66.879999 | 67.38 | 66.3938 | 42229 |
| 1730935800 | 66.569999 | -0.3 | -0.45 | 66.5827 | 66.819999 | 66.019999 | 46810 |
| 1730849400 | 66.87 | 1.04 | 1.57 | 65.83 | 66.89 | 65.78 | 18248 |
| 1730763000 | 65.834999 | -0.6 | -0.90 | 66.04 | 66.04 | 65.5199 | 19540 |
| 1730500200 | 66.43 | -1.62 | -2.38 | 68.16 | 68.16 | 66.37 | 19900 |
| 1730413800 | 68.05 | 0.76 | 1.13 | 67.46 | 68.5 | 67.46 | 12309 |
| 1730327400 | 67.29 | -0.05 | -0.07 | 67.65 | 67.65 | 67.12 | 19956 |
| 1730241000 | 67.34 | -1.29 | -1.88 | 68.31 | 68.31 | 67.34 | 24180 |
| 1730154600 | 68.63 | 0.47 | 0.69 | 68.45 | 68.81 | 68.45 | 12218 |
| 1729895400 | 68.16 | -0.98 | -1.42 | 69.61 | 69.61 | 68.13 | 54236 |
| 1729809000 | 69.14 | -0.21 | -0.30 | 69.47 | 69.62 | 68.92 | 228242 |
| 1729722600 | 69.35 | 0.71 | 1.03 | 68.53 | 69.35 | 68.53 | 25179 |
| 1729636200 | 68.64 | -0.28 | -0.41 | 68.5 | 68.74 | 68.09 | 79710 |
| 1729549800 | 68.92 | -0.26 | -0.38 | 69.36 | 69.455 | 68.66 | 17627 |
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
