
SGI US Large Cap Core ETF (SGLC)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4047 | 1.29132099553 | 31.34 | 32.28 | 31.245 | 9288 | 31.84495918 | SP |
4 | -1.5453 | -4.64193451487 | 33.29 | 33.29 | 30.61 | 20923 | 31.59155038 | SP |
12 | -1.1953 | -3.62871888282 | 32.94 | 34.47 | 30.61 | 31846 | 33.17917629 | SP |
26 | -3.7353 | -10.527903044 | 35.48 | 38.16 | 30.61 | 20461 | 33.67317082 | SP |
52 | -1.4753 | -4.44099939795 | 33.22 | 38.16 | 30.61 | 16757 | 33.79413702 | SP |
156 | 6.3647 | 25.0776201734 | 25.38 | 38.16 | 24.91 | 22378 | 30.28313122 | SP |
260 | 6.3647 | 25.0776201734 | 25.38 | 38.16 | 24.91 | 22378 | 30.28313122 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743114600 | 31.7447 | 0.06 | 0.20 | 31.84 | 31.87 | 31.7447 | 9897 |
1743028200 | 31.68 | -0.58 | -1.81 | 32.229999 | 32.229999 | 31.68 | 2142 |
1742941800 | 32.2633 | 0 | 0.01 | 32.259999 | 32.28 | 32.18 | 9938 |
1742855400 | 32.259999 | 0.71 | 2.25 | 32.15 | 32.259999 | 32.0736 | 8515 |
1742596200 | 31.55 | -0.02 | -0.06 | 31.54 | 31.5762 | 31.245 | 11464 |
1742509800 | 31.5698 | -0.02 | -0.08 | 31.34 | 31.78 | 31.34 | 14380 |
1742423400 | 31.5937 | 0.39 | 1.26 | 31.26 | 31.71 | 31.26 | 31626 |
1742337000 | 31.2 | -0.57 | -1.79 | 31.63 | 31.63 | 31.08 | 10906 |
1742250600 | 31.77 | 0.36 | 1.16 | 31.54 | 31.77 | 31.36 | 13277 |
1741991400 | 31.4053 | 0.76 | 2.46 | 31.15 | 31.4053 | 30.99 | 41697 |
1741905000 | 30.65 | -0.49 | -1.57 | 31.11 | 31.11 | 30.61 | 26062 |
1741818600 | 31.1403 | 0.18 | 0.60 | 31.28 | 31.28 | 31.07 | 28783 |
1741732200 | 30.9561 | -0.1 | -0.33 | 31.01 | 31.19 | 30.69 | 11391 |
1741645800 | 31.06 | -0.96 | -2.98 | 31.46 | 31.46 | 30.77 | 86688 |
1741390200 | 32.015 | 0.13 | 0.42 | 31.77 | 32.015 | 31.61 | 6394 |
1741303800 | 31.8807 | -0.7 | -2.15 | 32.02 | 32.2391 | 31.79 | 32691 |
1741217400 | 32.5815 | 0.45 | 1.39 | 32.13 | 32.6 | 32.13 | 23127 |
1741131000 | 32.134999 | -0.31 | -0.95 | 32.13 | 32.5516 | 31.849 | 10871 |
1741044600 | 32.444 | -0.66 | -1.99 | 33.189999 | 33.189999 | 32.299999 | 28452 |
1740785400 | 33.1013 | 0.46 | 1.41 | 32.57 | 33.1013 | 32.57 | 5268 |
1740699000 | 32.6398 | -0.55 | -1.65 | 33.29 | 33.29 | 32.6398 | 14792 |
1740612600 | 33.1877 | 0.05 | 0.17 | 33.38 | 33.479999 | 33.07 | 17102 |
1740526200 | 33.1327 | -0.09 | -0.27 | 33.02 | 33.259999 | 33.02 | 8192 |
1740439800 | 33.2235 | -0.18 | -0.53 | 33.47 | 33.5 | 33.2235 | 12839 |
1740180600 | 33.3994 | -0.54 | -1.59 | 34 | 34 | 33.3401 | 9941 |
1740094200 | 33.94 | -0.3 | -0.88 | 34.09 | 34.09 | 33.8607 | 14300 |
1740007800 | 34.24 | 0.07 | 0.21 | 34.06 | 34.24 | 34.06 | 21466 |
1739921400 | 34.1669 | -0.09 | -0.27 | 34.15 | 34.1669 | 34.05 | 66972 |
1739575800 | 34.26 | 0.04 | 0.12 | 34.15 | 34.26 | 34.05 | 14370 |
1739489400 | 34.22 | 0.36 | 1.06 | 33.88 | 34.22 | 33.88 | 41419 |
1739403000 | 33.8605 | -0.2 | -0.60 | 33.67 | 33.9646 | 33.67 | 261008 |
1739316600 | 34.065 | 0.05 | 0.16 | 33.85 | 34.08 | 33.85 | 75078 |
1739230200 | 34.01 | 0.17 | 0.50 | 33.84 | 34.08 | 33.84 | 197143 |
1738971000 | 33.84 | -0.1 | -0.29 | 34.12 | 34.12 | 33.78 | 6085 |
1738884600 | 33.94 | -0.3 | -0.88 | 34.02 | 34.135 | 33.94 | 12943 |
1738798200 | 34.24 | 0.32 | 0.94 | 33.92 | 34.24 | 33.79 | 9311 |
1738711800 | 33.92 | 0.23 | 0.68 | 33.68 | 34.02 | 33.68 | 9996 |
1738625400 | 33.69 | -0.19 | -0.56 | 33.299999 | 33.8697 | 33.299999 | 20459 |
1738366200 | 33.88 | -0.27 | -0.79 | 34.31 | 34.449 | 33.8701 | 7605 |
1738279800 | 34.1503 | 0.06 | 0.17 | 33.89 | 34.23 | 33.89 | 16499 |
1738193400 | 34.0939 | -0.14 | -0.42 | 34.16 | 34.21 | 33.9 | 16764 |
1738107000 | 34.2388 | 0.33 | 0.97 | 33.82 | 34.3199 | 33.82 | 4861 |
1738020600 | 33.91 | -0.4 | -1.17 | 33.54 | 33.91 | 33.54 | 6328 |
1737761400 | 34.31 | 0.04 | 0.12 | 34.36 | 34.47 | 34.276 | 18340 |
1737675000 | 34.2687 | 0 | 0.00 | 34.2687 | 34.2687 | 34.2687 | 0 |
1737588600 | 34.2687 | 0.26 | 0.78 | 34.26 | 34.36 | 34.2401 | 7724 |
1737502200 | 34.0045 | 0.41 | 1.23 | 33.76 | 34.06 | 33.76 | 8553 |
1737156600 | 33.59 | 0.23 | 0.69 | 33.65 | 33.71 | 33.59 | 6145 |
1737070200 | 33.36 | -0.06 | -0.18 | 33.34 | 33.5599 | 33.299999 | 24825 |
1736983800 | 33.42 | 0.78 | 2.40 | 33.159999 | 33.5499 | 33.159999 | 231958 |
1736897400 | 32.636 | 0.02 | 0.08 | 32.74 | 32.74 | 32.4254 | 156095 |
1736811000 | 32.6113 | -0.02 | -0.07 | 32.24 | 32.6113 | 32.24 | 4437 |
1736551800 | 32.6357 | -0.56 | -1.70 | 32.89 | 32.89 | 32.49 | 2783 |
1736379000 | 33.2 | 0.08 | 0.24 | 33.11 | 33.2 | 32.95 | 9795 |
1736292600 | 33.119999 | -0.28 | -0.84 | 33.509999 | 33.509999 | 32.99 | 15290 |
1736206200 | 33.4 | 0.28 | 0.83 | 33.34 | 33.56 | 33.299999 | 9550 |
1735947000 | 33.1248 | 0.33 | 1.02 | 32.95 | 33.1699 | 32.939999 | 9145 |
1735860600 | 32.79 | 0 | 0.00 | 32.939999 | 32.95 | 32.725 | 10117 |
1735687800 | 32.79 | -0.11 | -0.33 | 32.93 | 32.979999 | 32.6941 | 25392 |
1735601400 | 32.8997 | -0.32 | -0.96 | 32.67 | 33.04 | 32.67 | 57421 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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