Hot Features
プレミアム
Xtrackers S&P 500 Growth Scored and Screened ETF (SNPG)
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 | -2.348 | -5.29186387199 | 44.37 | 44.9599 | 42 | 540 | 43.64286726 | SP |
| 4 | -4.788 | -10.228583636 | 46.81 | 47.53 | 42 | 1136 | 45.71654825 | SP |
| 12 | -5.358 | -11.3085690165 | 47.38 | 47.55 | 42 | 1086 | 46.00750839 | SP |
| 26 | 0.482 | 1.16032739528 | 41.54 | 47.57 | 40.81 | 1756 | 45.23550352 | SP |
| 52 | 4.462 | 11.8796592119 | 37.56 | 47.57 | 36.0552 | 1490 | 43.57987829 | SP |
| 156 | 17.5759 | 71.8965397344 | 24.4461 | 47.57 | 24.3338 | 722 | 42.29989831 | SP |
| 260 | 17.5759 | 71.8965397344 | 24.4461 | 47.57 | 24.3338 | 722 | 42.29989831 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 42.2566 | -1.66 | -3.79 | 43.11 | 43.11 | 42.04 | 730 |
| 1741390200 | 43.9201 | -0.05 | -0.12 | 43.57 | 43.95 | 43.57 | 601 |
| 1741303800 | 43.9725 | -0.99 | -2.20 | 44.29 | 44.29 | 43.9725 | 396 |
| 1741217400 | 44.9599 | 0.63 | 1.42 | 44.41 | 44.9599 | 44.41 | 75 |
| 1741131000 | 44.3298 | -0.47 | -1.04 | 44.37 | 44.4701 | 43.76 | 896 |
| 1741044600 | 44.7948 | -0.87 | -1.90 | 45.9 | 45.9 | 44.64 | 1963 |
| 1740785400 | 45.6637 | 0.77 | 1.72 | 44.89 | 45.6637 | 44.75 | 1874 |
| 1740699000 | 44.8898 | -0.84 | -1.83 | 46.01 | 46.01 | 44.8898 | 191 |
| 1740612600 | 45.726 | 0.04 | 0.10 | 45.7 | 46.02 | 45.7 | 8504 |
| 1740526200 | 45.6812 | -0.32 | -0.69 | 46.05 | 46.05 | 45.37 | 820 |
| 1740439800 | 46.0004 | -0.29 | -0.63 | 46.51 | 46.6 | 46.0004 | 384 |
| 1740180600 | 46.2913 | -0.87 | -1.84 | 47.08 | 47.08 | 46.2913 | 129 |
| 1740094200 | 47.1576 | -0.22 | -0.45 | 47.45 | 47.45 | 47.07 | 417 |
| 1740007800 | 47.3731 | 0.08 | 0.18 | 47.1 | 47.3731 | 47.1 | 286 |
| 1739921400 | 47.2886 | -0.14 | -0.29 | 47.53 | 47.53 | 47.0939 | 2605 |
| 1739575800 | 47.426 | 0.04 | 0.08 | 47.33 | 47.426 | 47.33 | 183 |
| 1739489400 | 47.3859 | 0.55 | 1.17 | 46.8387 | 47.3859 | 46.8387 | 440 |
| 1739403000 | 46.8387 | 0.03 | 0.06 | 46.43 | 46.89 | 46.43 | 854 |
| 1739316600 | 46.8118 | -0.12 | -0.25 | 46.81 | 46.8118 | 46.81 | 233 |
| 1739230200 | 46.9305 | 0.24 | 0.50 | 46.84 | 46.99 | 46.84 | 882 |
| 1738971000 | 46.6947 | -0.36 | -0.76 | 47.0511 | 47.0511 | 46.69 | 70 |
| 1738884600 | 47.0511 | 0.32 | 0.69 | 46.81 | 47.0511 | 46.79 | 202 |
| 1738798200 | 46.7266 | -0.06 | -0.13 | 46.59 | 46.7266 | 46.59 | 432 |
| 1738711800 | 46.7883 | 0.45 | 0.97 | 46.43 | 46.79 | 46.33 | 761 |
| 1738625400 | 46.3375 | -0.35 | -0.75 | 45.95 | 46.4599 | 45.85 | 3319 |
| 1738366200 | 46.6897 | -0.23 | -0.49 | 47.31 | 47.31 | 46.6897 | 404 |
| 1738279800 | 46.9184 | 0.3 | 0.63 | 46.85 | 46.9184 | 46.8 | 482 |
| 1738193400 | 46.6232 | -0.38 | -0.80 | 46.79 | 46.79 | 46.61 | 306 |
| 1738107000 | 47 | 1.05 | 2.29 | 46.18 | 47 | 46 | 3335 |
| 1738020600 | 45.95 | -0.95 | -2.04 | 45.59 | 46 | 45.59 | 4250 |
| 1737761400 | 46.9047 | 0.13 | 0.29 | 47.1 | 47.1 | 46.89 | 1330 |
| 1737675000 | 46.77 | 0 | 0.00 | 46.77 | 46.77 | 46.77 | 0 |
| 1737588600 | 46.77 | 0.42 | 0.91 | 46.68 | 46.89 | 46.68 | 954 |
| 1737502200 | 46.35 | 0.23 | 0.50 | 46.46 | 46.46 | 46.0261 | 1039 |
| 1737156600 | 46.12 | 0.35 | 0.76 | 46.3 | 46.3 | 46.12 | 546 |
| 1737070200 | 45.77 | -0.27 | -0.60 | 46.13 | 46.13 | 45.76 | 624 |
| 1736983800 | 46.0447 | 1.25 | 2.78 | 45.49 | 46.1 | 45.49 | 144 |
| 1736897400 | 44.7986 | -0.29 | -0.65 | 45.43 | 45.43 | 44.7 | 703 |
| 1736811000 | 45.09 | -0.18 | -0.40 | 44.64 | 45.09 | 44.64 | 1253 |
| 1736551800 | 45.2702 | -0.48 | -1.04 | 45.52 | 45.52 | 45 | 276 |
| 1736379000 | 45.7472 | 0.13 | 0.28 | 45.76 | 45.76 | 45.62 | 82 |
| 1736292600 | 45.62 | -0.78 | -1.69 | 46.64 | 46.64 | 45.62 | 2303 |
| 1736206200 | 46.4032 | 0.53 | 1.16 | 46.53 | 46.5348 | 46.4032 | 631 |
| 1735947000 | 45.8725 | 0.74 | 1.64 | 45.51 | 45.8725 | 45.51 | 493 |
| 1735860600 | 45.1313 | -0.21 | -0.46 | 45.41 | 45.41 | 44.95 | 2463 |
| 1735687800 | 45.3405 | -0.54 | -1.18 | 45.98 | 45.98 | 45.3405 | 483 |
| 1735601400 | 45.8816 | -0.44 | -0.94 | 45.76 | 46.08 | 45.57 | 599 |
| 1735342200 | 46.3177 | -0.8 | -1.69 | 46.73 | 46.73 | 45.99 | 511 |
| 1735255800 | 47.1155 | -0.07 | -0.16 | 47.19 | 47.19 | 47.11 | 740 |
| 1735077840 | 47.1903 | 0.6 | 1.28 | 46.56 | 47.1903 | 46.56 | 245 |
| 1734996600 | 46.5945 | 0.61 | 1.32 | 46.29 | 46.5945 | 45.79 | 2509 |
| 1734737400 | 45.9884 | 0.16 | 0.34 | 45.7416 | 46.395 | 45.7416 | 939 |
| 1734651000 | 45.8315 | -0.17 | -0.37 | 46.43 | 46.43 | 45.8315 | 2344 |
| 1734564600 | 46.0007 | -1.36 | -2.87 | 47.22 | 47.55 | 46.0007 | 1241 |
| 1734478200 | 47.3616 | 0.04 | 0.09 | 47.38 | 47.38 | 47.32 | 173 |
| 1734391800 | 47.317 | 0.31 | 0.66 | 47.25 | 47.37 | 47.18 | 595 |
| 1734132600 | 47.007 | -0.2 | -0.43 | 47.21 | 47.28 | 47.007 | 591 |
| 1734046200 | 47.21 | -0.36 | -0.75 | 47.57 | 47.57 | 47.21 | 638 |
| 1733959800 | 47.569 | 0.7 | 1.50 | 47.19 | 47.569 | 47.19 | 661 |
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
