Hot Features
プレミアム
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9118 | 3.81749201278 | 50.08 | 52.5 | 49.965 | 443158 | 50.9682052 | SP |
| 4 | 2.2418 | 4.50613065327 | 49.75 | 52.5 | 49.3614 | 522603 | 50.21658322 | SP |
| 12 | 2.3918 | 4.82217741935 | 49.6 | 52.5 | 48.895 | 689377 | 50.15446893 | SP |
| 26 | 7.6818 | 17.336492891 | 44.31 | 52.5 | 43.5235 | 663994 | 48.4950325 | SP |
| 52 | 12.1518 | 30.5015060241 | 39.84 | 52.5 | 39.655 | 647879 | 45.67536655 | SP |
| 156 | 8.9618 | 20.8268649779 | 43.03 | 52.5 | 37.19 | 913314 | 44.29278075 | SP |
| 260 | 8.8818 | 20.6026443981 | 43.11 | 52.5 | 25.38 | 927019 | 41.39228827 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 51.67 | 0.21 | 0.41 | 51.62 | 51.89 | 51.55 | 732782 |
| 1732663800 | 51.46 | 0.12 | 0.23 | 51.41 | 51.5175 | 51.19 | 296106 |
| 1732577400 | 51.34 | 0.2 | 0.39 | 51.37 | 51.5801 | 51.2 | 405223 |
| 1732318200 | 51.14 | 0.27 | 0.53 | 50.99 | 51.2598 | 50.97 | 562481 |
| 1732231800 | 50.87 | 0.61 | 1.21 | 50.31 | 50.9 | 50.17 | 461118 |
| 1732145400 | 50.26 | 0.21 | 0.42 | 50.08 | 50.3 | 49.965 | 490861 |
| 1732059000 | 50.05 | -0.11 | -0.22 | 49.89 | 50.11 | 49.6351 | 325846 |
| 1731972600 | 50.16 | 0.24 | 0.48 | 49.78 | 50.2183 | 49.78 | 466574 |
| 1731713400 | 49.92 | -0.03 | -0.06 | 49.88 | 49.99 | 49.695 | 813314 |
| 1731627000 | 49.95 | -0.18 | -0.36 | 50.2 | 50.22 | 49.915 | 645547 |
| 1731540600 | 50.13 | 0.06 | 0.12 | 50.18 | 50.25 | 49.97 | 435577 |
| 1731454200 | 50.07 | -0.45 | -0.89 | 50.48 | 50.53 | 50.045 | 377499 |
| 1731367800 | 50.52 | 0.09 | 0.18 | 50.53 | 50.855 | 50.4891 | 369835 |
| 1731108600 | 50.43 | 0.3 | 0.60 | 50.14 | 50.51 | 50.08 | 458473 |
| 1731022200 | 50.13 | 0.01 | 0.02 | 50.14 | 50.365 | 50.07 | 813684 |
| 1730935800 | 50.12 | 0.13 | 0.26 | 50.62 | 50.62 | 50.08 | 681654 |
| 1730849400 | 49.99 | 0.41 | 0.83 | 49.52 | 50 | 49.3614 | 331777 |
| 1730763000 | 49.58 | 0.03 | 0.06 | 49.57 | 49.73 | 49.38 | 600318 |
| 1730500200 | 49.55 | -0.54 | -1.08 | 50.17 | 50.28 | 49.54 | 654027 |
| 1730413800 | 50.09 | 0.14 | 0.28 | 49.96 | 50.41 | 49.96 | 554178 |
| 1730327400 | 49.95 | 0.14 | 0.28 | 49.75 | 50.015 | 49.74 | 707962 |
| 1730241000 | 49.81 | -0.43 | -0.86 | 50.08 | 50.08 | 49.79 | 582222 |
| 1730154600 | 50.24 | 0.22 | 0.44 | 50.09 | 50.34 | 50.08 | 523016 |
| 1729895400 | 50.02 | -0.57 | -1.13 | 50.67 | 50.71 | 49.9701 | 431838 |
| 1729809000 | 50.59 | -0.07 | -0.14 | 50.81 | 50.825 | 50.48 | 304820 |
| 1729722600 | 50.66 | 0.14 | 0.28 | 50.4 | 50.685 | 50.34 | 492516 |
| 1729636200 | 50.52 | 0.03 | 0.06 | 50.31 | 50.595 | 50.15 | 479529 |
| 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 | 324207 |
| 1728599400 | 49.76 | -0.22 | -0.44 | 50.05 | 50.135 | 49.685 | 289125 |
| 1728513000 | 49.98 | 0.21 | 0.42 | 49.76 | 50.105 | 49.63 | 273649 |
| 1728426600 | 49.77 | -0.11 | -0.22 | 49.91 | 49.97 | 49.62 | 563749 |
| 1728340200 | 49.88 | -0.4 | -0.80 | 50.24 | 50.24 | 49.81 | 476450 |
| 1728081000 | 50.28 | 0.13 | 0.26 | 50.05 | 50.31 | 49.9214 | 398720 |
| 1727994600 | 50.15 | -0.25 | -0.50 | 50.34 | 50.34 | 49.99 | 348901 |
| 1727908200 | 50.4 | -0.23 | -0.45 | 50.36 | 50.61 | 50.2351 | 399884 |
| 1727821800 | 50.63 | 0.06 | 0.12 | 50.6 | 50.6499 | 50.3 | 584078 |
| 1727735400 | 50.57 | 0.18 | 0.36 | 50.49 | 50.61 | 50.205 | 1144009 |
| 1727476200 | 50.39 | 0.31 | 0.62 | 50.31 | 50.65 | 50.25 | 659031 |
| 1727389800 | 50.08 | 0.07 | 0.14 | 49.96 | 50.26 | 49.9 | 485813 |
| 1727303400 | 50.01 | -0.29 | -0.58 | 50.47 | 50.47 | 49.98 | 437299 |
| 1727217000 | 50.3 | 0.06 | 0.12 | 50.22 | 50.56 | 50.075 | 785088 |
| 1727130600 | 50.24 | 0.12 | 0.24 | 50.1 | 50.245 | 50.02 | 6976174 |
| 1726871400 | 50.12 | 0.03 | 0.06 | 50 | 50.14 | 49.8403 | 442065 |
| 1726785000 | 50.09 | -0.03 | -0.06 | 50.47 | 50.47 | 49.9526 | 3773583 |
| 1726698600 | 50.12 | -0.12 | -0.24 | 50.25 | 50.64 | 50.04 | 495660 |
| 1726612200 | 50.24 | -0.23 | -0.46 | 50.46 | 50.605 | 50.14 | 504550 |
| 1726525800 | 50.47 | 0.47 | 0.94 | 50.25 | 50.52 | 50.225 | 573176 |
| 1726266600 | 50 | 0.44 | 0.89 | 49.73 | 50 | 49.62 | 443249 |
| 1726180200 | 49.56 | 0.11 | 0.22 | 49.46 | 49.63 | 49.175 | 451274 |
| 1726093800 | 49.45 | -0.3 | -0.60 | 49.65 | 49.65 | 48.895 | 961289 |
| 1726007400 | 49.75 | 0.09 | 0.18 | 49.7 | 49.82 | 49.5562 | 609306 |
| 1725921000 | 49.66 | 0.4 | 0.81 | 49.36 | 49.825 | 49.2499 | 442557 |
| 1725661800 | 49.26 | -0.21 | -0.42 | 49.52 | 49.74 | 49.2 | 776549 |
| 1725575400 | 49.47 | -0.11 | -0.22 | 49.84 | 49.89 | 49.33 | 743861 |
| 1725489000 | 49.58 | -0.06 | -0.12 | 49.6 | 49.97 | 49.3988 | 1400301 |
| 1725402600 | 49.64 | 0.09 | 0.18 | 49.36 | 49.8 | 49.3 | 1204017 |
| 1725057000 | 49.55 | 0.39 | 0.79 | 49.16 | 49.5699 | 49.12 | 562786 |
| 1724970600 | 49.16 | 0.07 | 0.14 | 49.18 | 49.26 | 48.765 | 625033 |
| 1724884200 | 49.09 | 0.02 | 0.04 | 49.02 | 49.295 | 48.914 | 505036 |
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
