
SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 0.877598152425 | 21.65 | 21.88 | 21.59 | 800168 | 21.7168239 | SP |
4 | 0.24 | 1.11111111111 | 21.6 | 21.88 | 21.46 | 917157 | 21.66731725 | SP |
12 | -0.18 | -0.817438692098 | 22.02 | 22.1399 | 21.2 | 893170 | 21.6159263 | SP |
26 | -0.65 | -2.8901734104 | 22.49 | 22.756294 | 21.2 | 977060 | 21.90661299 | SP |
52 | 0.31 | 1.43985137018 | 21.53 | 22.756294 | 20.92 | 829091 | 21.77291981 | SP |
156 | -2.66 | -10.8571428571 | 24.5 | 24.82 | 20 | 955137 | 22.00522291 | SP |
260 | -4.54 | -17.2100075815 | 26.38 | 27.24 | 20 | 904026 | 23.45148289 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 21.84 | 0.01 | 0.05 | 21.81 | 21.88 | 21.805 | 461957 |
1740180600 | 21.83 | 0.09 | 0.41 | 21.76 | 21.865 | 21.76 | 590001 |
1740094200 | 21.74 | 0.05 | 0.23 | 21.7 | 21.75 | 21.7 | 690906 |
1740007800 | 21.69 | 0.05 | 0.23 | 21.64 | 21.6989 | 21.59 | 675557 |
1739921400 | 21.64 | -0.1 | -0.46 | 21.65 | 21.73 | 21.64 | 1582418 |
1739575800 | 21.74 | 0.1 | 0.46 | 21.77 | 21.7899 | 21.7201 | 648917 |
1739489400 | 21.64 | 0.13 | 0.60 | 21.6 | 21.66 | 21.5901 | 1097217 |
1739403000 | 21.51 | -0.13 | -0.60 | 21.51 | 21.54 | 21.46 | 1090941 |
1739316600 | 21.64 | -0.04 | -0.18 | 21.66 | 21.66 | 21.6 | 858943 |
1739230200 | 21.68 | 0.01 | 0.05 | 21.68 | 21.77 | 21.6601 | 565004 |
1738971000 | 21.67 | -0.06 | -0.28 | 21.71 | 21.71 | 21.6311 | 440656 |
1738884600 | 21.73 | -0.01 | -0.05 | 21.72 | 21.74 | 21.6811 | 993938 |
1738798200 | 21.74 | 0.13 | 0.60 | 21.7 | 21.78 | 21.69 | 914433 |
1738711800 | 21.61 | 0.03 | 0.14 | 21.55 | 21.63 | 21.54 | 1082889 |
1738625400 | 21.58 | -0.05 | -0.23 | 21.61 | 21.66 | 21.55 | 901619 |
1738366200 | 21.63 | -0.06 | -0.28 | 21.69 | 21.74 | 21.61 | 841106 |
1738279800 | 21.69 | 0.02 | 0.09 | 21.72 | 21.727 | 21.6512 | 1290439 |
1738193400 | 21.67 | 0.01 | 0.05 | 21.68 | 21.69 | 21.605 | 537508 |
1738107000 | 21.66 | 0 | 0.00 | 21.6 | 21.67 | 21.59 | 2161543 |
1738020600 | 21.66 | 0.14 | 0.65 | 21.63 | 21.66 | 21.59 | 640345 |
1737761400 | 21.52 | -0.03 | -0.14 | 21.48 | 21.56 | 21.465 | 730443 |
1737675000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
1737588600 | 21.55 | -0.04 | -0.19 | 21.55 | 21.5899 | 21.53 | 1407287 |
1737502200 | 21.59 | 0.07 | 0.33 | 21.58 | 21.6 | 21.54 | 663560 |
1737156600 | 21.52 | 0.01 | 0.05 | 21.62 | 21.62 | 21.51 | 464449 |
1737070200 | 21.51 | 0.03 | 0.14 | 21.49 | 21.5662 | 21.4201 | 1437520 |
1736983800 | 21.48 | 0.23 | 1.08 | 21.48 | 21.5 | 21.43 | 878447 |
1736897400 | 21.25 | 0.02 | 0.09 | 21.26 | 21.34 | 21.22 | 781185 |
1736811000 | 21.23 | -0.05 | -0.23 | 21.26 | 21.4 | 21.2 | 677262 |
1736551800 | 21.28 | -0.12 | -0.56 | 21.3 | 21.3299 | 21.25 | 1373238 |
1736379000 | 21.4 | 0.02 | 0.09 | 21.36 | 21.42 | 21.35 | 938980 |
1736292600 | 21.38 | -0.09 | -0.42 | 21.44 | 21.45 | 21.34 | 866644 |
1736206200 | 21.47 | -0.01 | -0.05 | 21.48 | 21.48 | 21.43 | 707098 |
1735947000 | 21.48 | -0.06 | -0.28 | 21.53 | 21.55 | 21.475 | 688970 |
1735860600 | 21.54 | -0.01 | -0.05 | 21.57 | 21.63 | 21.48 | 1078563 |
1735687800 | 21.55 | -0.02 | -0.09 | 21.58 | 21.72 | 21.51 | 2063180 |
1735601400 | 21.57 | 0.11 | 0.51 | 21.57 | 21.63 | 21.55 | 700995 |
1735342200 | 21.46 | -0.04 | -0.19 | 21.46 | 21.53 | 21.46 | 1167558 |
1735255800 | 21.5 | 0.05 | 0.23 | 21.4 | 21.5 | 21.385 | 699637 |
1735077840 | 21.45 | 0.01 | 0.05 | 21.4 | 21.45 | 21.39 | 786572 |
1734996600 | 21.44 | -0.09 | -0.42 | 21.5 | 21.52 | 21.43 | 966568 |
1734737400 | 21.53 | 0.1 | 0.47 | 21.53 | 21.69 | 21.52 | 1120496 |
1734651000 | 21.43 | -0.18 | -0.83 | 21.46 | 21.465 | 21.39 | 1833575 |
1734564600 | 21.61 | -0.19 | -0.87 | 21.8 | 21.88 | 21.5801 | 805407 |
1734478200 | 21.8 | 0 | 0.00 | 21.79 | 21.82 | 21.78 | 873357 |
1734391800 | 21.8 | 0.04 | 0.18 | 21.76 | 21.8269 | 21.76 | 606629 |
1734132600 | 21.76 | -0.11 | -0.50 | 21.84 | 21.9 | 21.75 | 582925 |
1734046200 | 21.87 | -0.11 | -0.50 | 21.93 | 21.96 | 21.86 | 565474 |
1733959800 | 21.98 | -0.05 | -0.23 | 22.09 | 22.1 | 21.97 | 849113 |
1733873400 | 22.03 | -0.01 | -0.05 | 22.1 | 22.1 | 21.98 | 577113 |
1733787000 | 22.04 | -0.06 | -0.27 | 22.08 | 22.09 | 22.02 | 425355 |
1733527800 | 22.1 | 0.07 | 0.32 | 22.06 | 22.1399 | 22.06 | 823964 |
1733441400 | 22.03 | -0.03 | -0.14 | 21.99 | 22.06 | 21.98 | 482576 |
1733355000 | 22.06 | 0.11 | 0.50 | 21.9 | 22.09 | 21.89 | 899323 |
1733268600 | 21.95 | -0.05 | -0.23 | 22.02 | 22.05 | 21.95 | 641373 |
1733182200 | 22 | -0.08 | -0.36 | 22.03 | 22.035 | 21.91 | 891487 |
1732917840 | 22.08 | 0.08 | 0.36 | 22.08 | 22.095 | 22.05 | 303425 |
1732750200 | 22 | 0.06 | 0.27 | 22 | 22.04 | 21.9599 | 453054 |
1732663800 | 21.94 | -0.06 | -0.27 | 21.97 | 21.97 | 21.8701 | 733231 |
1732577400 | 22 | 0.23 | 1.06 | 21.91 | 22 | 21.9 | 1323937 |
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