Hot Features
プレミアム
State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
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 | 0.416 | 0.279138428504 | 149.03 | 149.478 | 147 | 2879 | 148.80711492 | SP |
| 4 | 1.836 | 1.2438181695 | 147.61 | 151 | 143.02 | 3668 | 146.75598216 | SP |
| 12 | 12.936 | 9.4762288477 | 136.51 | 151 | 133.38 | 5664 | 144.04862327 | SP |
| 26 | 17.486 | 13.250985147 | 131.96 | 151 | 130.62 | 4642 | 141.76988958 | SP |
| 52 | 25.666 | 20.735175311 | 123.78 | 151 | 121.4388 | 4081 | 135.70140884 | SP |
| 156 | 46.456 | 45.1072919701 | 102.99 | 151 | 93.39 | 5444 | 121.0726977 | SP |
| 260 | 33.126 | 28.4783356259 | 116.32 | 151 | 93.39 | 5224 | 116.84495486 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 149.446 | 0 | 0.00 | 149.63 | 149.99 | 149.13 | 5253 |
| 1780612200 | 149.4459 | 2.22 | 1.51 | 147.59 | 149.478 | 147.59 | 2935 |
| 1780525800 | 147.2225 | -2.21 | -1.48 | 148.47 | 148.47 | 147 | 2962 |
| 1780439400 | 149.4306 | 0.84 | 0.57 | 147.79 | 149.465 | 147.79 | 5293 |
| 1780353000 | 148.59 | -0.1 | -0.07 | 147.87 | 148.59 | 147.74 | 1150 |
| 1780093800 | 148.6944 | -0.48 | -0.32 | 149.03 | 149.22999 | 148.6944 | 2055 |
| 1780007400 | 149.1725 | 0.39 | 0.26 | 147.72 | 151 | 147.72 | 2543 |
| 1779921000 | 148.7783 | -0.48 | -0.32 | 149.66999 | 149.91999 | 148.6 | 1909 |
| 1779834600 | 149.2546 | 1.45 | 0.98 | 148.72999 | 149.2546 | 148.235 | 6196 |
| 1779489000 | 147.8004 | 0.66 | 0.45 | 147.97999 | 148 | 147.52 | 2145 |
| 1779402600 | 147.13999 | 0.58 | 0.40 | 145.82 | 147.13999 | 144.5 | 5699 |
| 1779316200 | 146.5599 | 2 | 1.39 | 144.58 | 146.5599 | 144.58 | 4022 |
| 1779229800 | 144.5551 | -0.88 | -0.61 | 145.51 | 145.51 | 144.26 | 3463 |
| 1779143400 | 145.4393 | 2.38 | 1.67 | 143.02 | 145.63 | 143.02 | 9472 |
| 1778884200 | 143.0565 | -1.81 | -1.25 | 144.16999 | 144.16999 | 143.02 | 2852 |
| 1778797800 | 144.8693 | 0.75 | 0.52 | 145.19999 | 145.78 | 144.8693 | 7348 |
| 1778711400 | 144.1147 | -0.83 | -0.57 | 144.91 | 144.91 | 143.75 | 2353 |
| 1778625000 | 144.94659 | -0.49 | -0.34 | 145.13 | 145.44999 | 143.85 | 3401 |
| 1778538600 | 145.4366 | -2.24 | -1.52 | 147.46 | 149.125 | 145.4366 | 2390 |
| 1778279400 | 147.6758 | 0.25 | 0.17 | 147.61 | 147.835 | 147.19999 | 1496 |
| 1778193000 | 147.4288 | -0.04 | -0.03 | 148.19 | 148.19 | 147.4288 | 5382 |
| 1778106600 | 147.4703 | 0.74 | 0.51 | 147.74 | 147.74 | 147.27 | 4063 |
| 1778020200 | 146.7269 | 1.53 | 1.05 | 145.5 | 146.9 | 145.5 | 1825 |
| 1777933800 | 145.19999 | -1.22 | -0.83 | 146.02 | 147.1 | 144.6 | 5345 |
| 1777674600 | 146.41999 | 0.36 | 0.25 | 146.4 | 146.83 | 146.31 | 2564 |
| 1777588200 | 146.06 | 0.75 | 0.52 | 145.1 | 146.475 | 144.85 | 2782 |
| 1777501800 | 145.31 | -1.89 | -1.28 | 146.87 | 146.87 | 144.77 | 2282 |
| 1777415400 | 147.1975 | 0.46 | 0.31 | 147.47 | 147.66999 | 147.03 | 5918 |
| 1777329000 | 146.74 | 0.86 | 0.59 | 145.61 | 147.135 | 145.61 | 4478 |
| 1777069800 | 145.88 | 0.32 | 0.22 | 145.34 | 146.13999 | 144.595 | 4138 |
| 1776983400 | 145.5592 | 0.12 | 0.09 | 145.47999 | 145.87 | 144.65 | 3404 |
| 1776897000 | 145.4349 | -0.46 | -0.32 | 146.72 | 146.72 | 145.10319 | 1234 |
| 1776810600 | 145.8984 | -1.38 | -0.94 | 147.34 | 147.34 | 145.85 | 3022 |
| 1776724200 | 147.2789 | 0.04 | 0.03 | 146.72999 | 147.7699 | 146.72999 | 6604 |
| 1776465000 | 147.24 | 2.79 | 1.93 | 146.03 | 148.25 | 146.03 | 5545 |
| 1776378600 | 144.4464 | -0.04 | -0.03 | 144.61 | 145.15 | 144.29499 | 8246 |
| 1776292200 | 144.49 | -0.14 | -0.10 | 144.85 | 144.85 | 144.375 | 125229 |
| 1776205800 | 144.6317 | 0.66 | 0.46 | 144.08 | 144.675 | 144.08 | 1078 |
| 1776119400 | 143.9694 | 1.03 | 0.72 | 142.38999 | 144 | 142.26 | 1525 |
| 1775860200 | 142.9366 | -0.98 | -0.68 | 143.9 | 143.9 | 142.803 | 2835 |
| 1775773800 | 143.9136 | 1.47 | 1.03 | 142.51 | 144 | 142.05 | 2550 |
| 1775687400 | 142.4444 | 2.77 | 1.98 | 143.09 | 143.09 | 142.32 | 7077 |
| 1775601000 | 139.6725 | 0.43 | 0.31 | 139.02 | 139.895 | 139.02 | 2124 |
| 1775514600 | 139.2443 | 0.76 | 0.55 | 138.11 | 139.2988 | 137.88 | 2905 |
| 1775169000 | 138.4857 | 0.48 | 0.35 | 136.43 | 138.66999 | 136.43 | 3030 |
| 1775082600 | 138.0087 | 0.93 | 0.68 | 137.72999 | 138.91 | 137.47999 | 6465 |
| 1774996200 | 137.0774 | 1.75 | 1.29 | 136.63999 | 137.0774 | 135.78 | 2853 |
| 1774909800 | 135.3317 | -0.14 | -0.10 | 136.63999 | 136.63999 | 135.1 | 2949 |
| 1774650600 | 135.4694 | -1.07 | -0.78 | 135.69999 | 136.08 | 135.145 | 3310 |
| 1774564200 | 136.5354 | -0.86 | -0.63 | 136.15 | 137.22 | 136.15 | 1136 |
| 1774477800 | 137.3976 | 0.61 | 0.44 | 138.41 | 138.41 | 136.96 | 4741 |
| 1774391400 | 136.7922 | 0.79 | 0.58 | 134.85 | 137.2999 | 134.85 | 2841 |
| 1774305000 | 136.0026 | 2.52 | 1.89 | 135.6 | 136.74 | 135.6 | 6731 |
| 1774045800 | 133.47819 | -2.03 | -1.50 | 135.68 | 135.68 | 133.38 | 3851 |
| 1773959400 | 135.5044 | 0.74 | 0.55 | 133.71 | 136.13999 | 133.71 | 1424 |
| 1773873000 | 134.7646 | -1.85 | -1.35 | 136.13 | 136.13 | 134.7646 | 1012 |
| 1773786600 | 136.61529 | -0.14 | -0.11 | 137.19999 | 137.19999 | 136.525 | 1135 |
| 1773700200 | 136.76 | 1.21 | 0.89 | 136.85 | 137.41999 | 136.6 | 2263 |
| 1773441000 | 135.5511 | -0.17 | -0.13 | 136.51 | 137.11 | 135.07 | 2954 |
| 1773354600 | 135.7235 | -1.62 | -1.18 | 135.56 | 135.99799 | 135.38 | 4536 |
| 1773268200 | 137.34639 | -0.33 | -0.24 | 136.97999 | 137.77 | 136.65 | 1045 |
| 1773181800 | 137.675 | -0.43 | -0.31 | 137.63 | 139.9733 | 137.63 | 1839 |
| 1773095400 | 138.10489 | 0.29 | 0.21 | 137.38 | 138.115 | 134.07 | 9779 |
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。
