Hot Features
プレミアム
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
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 | 0.1119 | 0.231198347107 | 48.4 | 48.7585 | 47.785 | 551895 | 48.2895738 | SP |
| 4 | -2.2281 | -4.39121009066 | 50.74 | 50.85 | 47.77 | 584708 | 48.82041217 | SP |
| 12 | -1.4381 | -2.87907907908 | 49.95 | 51.89 | 47.77 | 530807 | 49.87853236 | SP |
| 26 | 4.3219 | 9.78026702874 | 44.19 | 51.89 | 43.86 | 698841 | 49.04669348 | SP |
| 52 | 5.5119 | 12.818372093 | 43 | 51.89 | 40.84 | 638357 | 46.39473286 | SP |
| 156 | 3.1819 | 7.01941319215 | 45.33 | 51.89 | 37.19 | 908010 | 44.42458387 | SP |
| 260 | 5.1919 | 11.9849953832 | 43.32 | 51.89 | 25.38 | 926909 | 41.48800877 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 48.53 | 0.17 | 0.35 | 48.51 | 48.645 | 48.29 | 313351 |
| 1735860600 | 48.36 | 0.05 | 0.10 | 48.53 | 48.68 | 48.15 | 491012 |
| 1735687800 | 48.31 | 0.21 | 0.44 | 48.21 | 48.4099 | 48.055 | 623221 |
| 1735601400 | 48.1 | -0.32 | -0.66 | 48.24 | 48.24 | 47.785 | 593473 |
| 1735342200 | 48.42 | -0.18 | -0.37 | 48.4 | 48.7585 | 48.29 | 499875 |
| 1735255800 | 48.6 | 0.04 | 0.08 | 48.45 | 48.685 | 48.36 | 403810 |
| 1735077840 | 48.56 | 0.21 | 0.43 | 48.34 | 48.5916 | 48.21 | 281072 |
| 1734996600 | 48.35 | -0.1 | -0.21 | 48.17 | 48.4 | 47.91 | 526807 |
| 1734737400 | 48.45 | 0.68 | 1.42 | 47.875 | 48.62 | 47.86 | 420647 |
| 1734651000 | 47.77 | -0.04 | -0.08 | 47.98 | 48.27 | 47.77 | 749945 |
| 1734564600 | 47.81 | -1.17 | -2.39 | 48.87 | 48.96 | 47.81 | 830611 |
| 1734478200 | 48.98 | 0 | 0.00 | 48.79 | 49.15 | 48.77 | 610880 |
| 1734391800 | 48.98 | -0.43 | -0.87 | 49.43 | 49.47 | 48.9545 | 1200991 |
| 1734132600 | 49.41 | -0.08 | -0.16 | 49.4 | 49.61 | 49.18 | 661807 |
| 1734046200 | 49.49 | -0.04 | -0.08 | 49.5802 | 49.77 | 49.445 | 411223 |
| 1733959800 | 49.53 | -0.39 | -0.78 | 50 | 50.03 | 49.505 | 789403 |
| 1733873400 | 49.92 | -0.2 | -0.40 | 50.09 | 50.2 | 49.66 | 564263 |
| 1733787000 | 50.12 | -0.27 | -0.54 | 50.53 | 50.57 | 50.105 | 479225 |
| 1733527800 | 50.39 | -0.33 | -0.65 | 50.74 | 50.85 | 50.33 | 386477 |
| 1733441400 | 50.72 | 0.26 | 0.52 | 50.52 | 50.85 | 50.48 | 748618 |
| 1733355000 | 50.46 | -0.34 | -0.67 | 50.76 | 50.76 | 50.3101 | 1220342 |
| 1733268600 | 50.8 | -0.41 | -0.80 | 51.37 | 51.39 | 50.8 | 420433 |
| 1733182200 | 51.21 | -0.54 | -1.04 | 51.73 | 51.73 | 51.07 | 750343 |
| 1732917840 | 51.75 | 0.08 | 0.15 | 51.7 | 51.875 | 51.6853 | 209256 |
| 1732750200 | 51.67 | 0.21 | 0.41 | 51.62 | 51.89 | 51.55 | 729984 |
| 1732663800 | 51.46 | 0.12 | 0.23 | 51.41 | 51.5175 | 51.19 | 294113 |
| 1732577400 | 51.34 | 0.2 | 0.39 | 51.37 | 51.5801 | 51.2 | 399439 |
| 1732318200 | 51.14 | 0.27 | 0.53 | 50.99 | 51.2598 | 50.98 | 550061 |
| 1732231800 | 50.87 | 0.61 | 1.21 | 50.31 | 50.9 | 50.17 | 460139 |
| 1732145400 | 50.26 | 0.21 | 0.42 | 50.08 | 50.3 | 49.965 | 489906 |
| 1732059000 | 50.05 | -0.11 | -0.22 | 49.83 | 50.11 | 49.6351 | 310476 |
| 1731972600 | 50.16 | 0.24 | 0.48 | 49.78 | 50.2183 | 49.78 | 463492 |
| 1731713400 | 49.92 | -0.03 | -0.06 | 49.88 | 49.99 | 49.695 | 796559 |
| 1731627000 | 49.95 | -0.18 | -0.36 | 50.2 | 50.22 | 49.915 | 627755 |
| 1731540600 | 50.13 | 0.06 | 0.12 | 50.18 | 50.25 | 49.97 | 429446 |
| 1731454200 | 50.07 | -0.45 | -0.89 | 50.48 | 50.53 | 50.045 | 370080 |
| 1731367800 | 50.52 | 0.09 | 0.18 | 50.53 | 50.855 | 50.4891 | 363574 |
| 1731108600 | 50.43 | 0.3 | 0.60 | 50.14 | 50.51 | 50.08 | 455453 |
| 1731022200 | 50.13 | 0.01 | 0.02 | 50.14 | 50.365 | 50.07 | 811251 |
| 1730935800 | 50.12 | 0.13 | 0.26 | 50.46 | 50.6 | 50.08 | 673004 |
| 1730849400 | 49.99 | 0.41 | 0.83 | 49.52 | 50 | 49.3614 | 328780 |
| 1730763000 | 49.58 | 0.03 | 0.06 | 49.57 | 49.73 | 49.38 | 592208 |
| 1730500200 | 49.55 | -0.54 | -1.08 | 50.17 | 50.28 | 49.54 | 614996 |
| 1730413800 | 50.09 | 0.14 | 0.28 | 49.96 | 50.41 | 49.96 | 546979 |
| 1730327400 | 49.95 | 0.14 | 0.28 | 49.75 | 50.015 | 49.74 | 700108 |
| 1730241000 | 49.81 | -0.43 | -0.86 | 50.08 | 50.08 | 49.79 | 571087 |
| 1730154600 | 50.24 | 0.22 | 0.44 | 50.09 | 50.34 | 50.08 | 495597 |
| 1729895400 | 50.02 | -0.57 | -1.13 | 50.67 | 50.71 | 49.9701 | 431838 |
| 1729809000 | 50.59 | -0.07 | -0.14 | 50.81 | 50.81 | 50.48 | 296769 |
| 1729722600 | 50.66 | 0.14 | 0.28 | 50.4 | 50.685 | 50.39 | 487640 |
| 1729636200 | 50.52 | 0.03 | 0.06 | 50.31 | 50.595 | 50.15 | 474017 |
| 1729549800 | 50.49 | -0.58 | -1.14 | 50.95 | 51.03 | 50.4399 | 379610 |
| 1729290600 | 51.07 | 0.21 | 0.41 | 50.83 | 51.0731 | 50.64 | 313962 |
| 1729204200 | 50.86 | -0.15 | -0.29 | 51 | 51 | 50.76 | 330458 |
| 1729117800 | 51.01 | 0.39 | 0.77 | 50.64 | 51.05 | 50.56 | 550717 |
| 1729031400 | 50.62 | 0.26 | 0.52 | 50.36 | 51.03 | 50.36 | 482872 |
| 1728945000 | 50.36 | 0.24 | 0.48 | 50.09 | 50.3901 | 49.96 | 275409 |
| 1728685800 | 50.12 | 0.36 | 0.72 | 49.95 | 50.125 | 49.88 | 284479 |
| 1728599400 | 49.76 | -0.22 | -0.44 | 50.05 | 50.135 | 49.685 | 280867 |
| 1728513000 | 49.98 | 0.21 | 0.42 | 49.76 | 50.105 | 49.63 | 273649 |
| 1728426600 | 49.77 | -0.11 | -0.22 | 49.91 | 49.91 | 49.62 | 513666 |
| 1728340200 | 49.88 | -0.4 | -0.80 | 50.24 | 50.24 | 49.81 | 446217 |
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
