Hot Features
プレミアム
Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1841 | 0.7 | 26.3 | 26.7675 | 26.2502 | 595 | 26.36362376 | SP |
| 4 | 0.5941 | 2.29470838161 | 25.89 | 26.7675 | 25.21 | 201 | 26.30452917 | SP |
| 12 | -1.1459 | -4.14730365545 | 27.63 | 28.35 | 25.21 | 189 | 26.80242456 | SP |
| 26 | -0.6259 | -2.30874216156 | 27.11 | 28.35 | 25.21 | 249 | 27.2956617 | SP |
| 52 | 1.008 | 3.95664956567 | 25.4761 | 28.35 | 24.9121 | 245 | 26.81123622 | SP |
| 156 | 1.8449 | 7.48766193708 | 24.6392 | 28.35 | 22.3209 | 329 | 25.1209109 | SP |
| 260 | 1.8449 | 7.48766193708 | 24.6392 | 28.35 | 22.3209 | 329 | 25.1209109 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.4841 | -0.12 | -0.47 | 26.6079 | 26.67 | 26.4841 | 8 |
| 1738279800 | 26.6079 | 0.3 | 1.16 | 26.51 | 26.6079 | 26.51 | 7 |
| 1738193400 | 26.3034 | -0.14 | -0.52 | 26.4416 | 26.4416 | 26.3034 | 6 |
| 1738107000 | 26.4416 | -0.33 | -1.22 | 26.7675 | 26.7675 | 26.4416 | 1035 |
| 1738020600 | 26.7675 | 0.47 | 1.77 | 26.32 | 26.7675 | 26.32 | 82 |
| 1737761400 | 26.3012 | 0.16 | 0.62 | 26.3 | 26.35 | 26.2502 | 1845 |
| 1737675000 | 26.1393 | 0 | 0.00 | 26.1393 | 26.1393 | 26.1393 | 0 |
| 1737588600 | 26.1393 | -0.27 | -1.03 | 26.39 | 26.39 | 26.1393 | 156 |
| 1737502200 | 26.4111 | 0.27 | 1.02 | 26.33 | 26.4111 | 26.33 | 38 |
| 1737156600 | 26.1456 | 0.11 | 0.43 | 26.23 | 26.23 | 26.1456 | 11 |
| 1737070200 | 26.034 | 0.19 | 0.75 | 25.8414 | 26.034 | 25.73 | 9 |
| 1736983800 | 25.8414 | 0.15 | 0.57 | 26.08 | 26.08 | 25.8414 | 8 |
| 1736897400 | 25.694 | 0.19 | 0.73 | 25.5084 | 25.694 | 25.5084 | 34 |
| 1736811000 | 25.5084 | 0.21 | 0.82 | 25.21 | 25.5084 | 25.21 | 31 |
| 1736551800 | 25.3002 | -0.42 | -1.65 | 25.47 | 25.49 | 25.3002 | 54 |
| 1736379000 | 25.7248 | -0.03 | -0.10 | 25.7512 | 25.7512 | 25.66 | 17 |
| 1736292600 | 25.7512 | -0.05 | -0.18 | 25.7969 | 25.84 | 25.7512 | 5 |
| 1736206200 | 25.7969 | -0.23 | -0.87 | 25.97 | 25.97 | 25.7969 | 59 |
| 1735947000 | 26.0225 | 0.14 | 0.54 | 25.89 | 26.0225 | 25.89 | 14 |
| 1735860600 | 25.8816 | -0.11 | -0.44 | 25.9948 | 26.15 | 25.8816 | 12 |
| 1735687800 | 25.9948 | 0.04 | 0.13 | 26.05 | 26.05 | 25.9948 | 1 |
| 1735601400 | 25.9598 | -0.21 | -0.82 | 26.05 | 26.05 | 25.8414 | 1367 |
| 1735342200 | 26.1743 | -0.18 | -0.68 | 26.3543 | 26.3543 | 26.1743 | 225 |
| 1735255800 | 26.3543 | 0.08 | 0.29 | 26.277 | 26.3543 | 26.277 | 159 |
| 1735077840 | 26.277 | 0.17 | 0.64 | 26.1102 | 26.277 | 26.1102 | 244 |
| 1734996600 | 26.1102 | 0.04 | 0.15 | 26.04 | 26.1102 | 25.91 | 258 |
| 1734737400 | 26.071 | -0.05 | -0.19 | 25.98 | 26.0996 | 25.86 | 233 |
| 1734651000 | 26.1215 | -0.12 | -0.46 | 26.31 | 26.31 | 26.1215 | 181 |
| 1734564600 | 26.2424 | -0.7 | -2.61 | 26.9468 | 26.9468 | 26.2424 | 106 |
| 1734478200 | 26.9468 | -0.16 | -0.61 | 27.1112 | 27.1112 | 26.9468 | 11 |
| 1734391800 | 27.1112 | -0.19 | -0.69 | 27.3005 | 27.3005 | 27.1112 | 64 |
| 1734132600 | 27.3005 | -0.12 | -0.45 | 27.43 | 27.43 | 27.3005 | 106 |
| 1734046200 | 27.4234 | -0.01 | -0.04 | 27.4353 | 27.4353 | 27.4234 | 1 |
| 1733959800 | 27.4353 | -0.1 | -0.37 | 27.538 | 27.538 | 27.4353 | 9 |
| 1733873400 | 27.538 | -0.08 | -0.31 | 27.6225 | 27.6225 | 27.4 | 83 |
| 1733787000 | 27.6225 | 0.02 | 0.06 | 27.69 | 27.69 | 27.6225 | 15 |
| 1733527800 | 27.607 | -0.13 | -0.46 | 27.7343 | 27.7343 | 27.607 | 6 |
| 1733441400 | 27.7343 | -0.07 | -0.27 | 27.8089 | 27.8089 | 27.7343 | 42 |
| 1733355000 | 27.8089 | -0.11 | -0.39 | 27.9173 | 27.9173 | 27.8089 | 121 |
| 1733268600 | 27.9173 | -0.23 | -0.80 | 28.1432 | 28.1432 | 27.9173 | 1867 |
| 1733182200 | 28.1432 | -0.12 | -0.42 | 28.3 | 28.3 | 28.1432 | 83 |
| 1732917840 | 28.2622 | 0.09 | 0.31 | 28.25 | 28.35 | 28.25 | 70 |
| 1732750200 | 28.1749 | 0.06 | 0.23 | 28.1101 | 28.1749 | 28.1101 | 60 |
| 1732663800 | 28.1101 | -0.07 | -0.24 | 28.16 | 28.16 | 28.1101 | 203 |
| 1732577400 | 28.177 | 0.36 | 1.30 | 28.05 | 28.19 | 28.05 | 25 |
| 1732318200 | 27.8152 | 0.32 | 1.15 | 27.4985 | 27.8152 | 27.4985 | 28 |
| 1732231800 | 27.4985 | 0.32 | 1.16 | 27.1822 | 27.4985 | 27.1822 | 9 |
| 1732145400 | 27.1822 | -0.06 | -0.23 | 27.2439 | 27.2439 | 27.17 | 48 |
| 1732059000 | 27.2439 | -0.11 | -0.41 | 27.23 | 27.2439 | 27.23 | 37 |
| 1731972600 | 27.3548 | 0.12 | 0.42 | 27.25 | 27.37 | 27.25 | 865 |
| 1731713400 | 27.2396 | -0.1 | -0.37 | 27.36 | 27.36 | 27.2396 | 44 |
| 1731627000 | 27.3401 | -0.11 | -0.39 | 27.49 | 27.49 | 27.3401 | 63 |
| 1731540600 | 27.447 | 0.01 | 0.04 | 27.4355 | 27.447 | 27.4355 | 9 |
| 1731454200 | 27.4355 | -0.2 | -0.73 | 27.69 | 27.69 | 27.4355 | 10 |
| 1731367800 | 27.6386 | -0.03 | -0.11 | 27.6688 | 27.75 | 27.6386 | 60 |
| 1731108600 | 27.6688 | 0.09 | 0.32 | 27.63 | 27.6688 | 27.63 | 87 |
| 1731022200 | 27.5795 | -0.03 | -0.11 | 27.73 | 27.73 | 27.5795 | 220 |
| 1730935800 | 27.6108 | 0.29 | 1.07 | 27.3181 | 27.66 | 27.3181 | 155 |
| 1730849400 | 27.3181 | 0.22 | 0.80 | 26.99 | 27.3181 | 26.99 | 1114 |
| 1730763000 | 27.1022 | 0.03 | 0.09 | 27.13 | 27.13 | 27.1022 | 3507 |
| 1730500200 | 27.0768 | -0 | -0.00 | 27.0775 | 27.0775 | 27.0768 | 12 |
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
