Hot Features
プレミアム
Invesco S&P 500 Momentum ETF (SPMO)
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 | 1.867 | 1.24857888049 | 149.53 | 155.74 | 148.2301 | 2160606 | 152.47695811 | SP |
| 4 | 10.357 | 7.3433068633 | 141.04 | 155.74 | 138.05 | 2170521 | 146.61343111 | SP |
| 12 | 33.657 | 28.5858671649 | 117.74 | 155.74 | 107.24 | 1896433 | 131.74097688 | SP |
| 26 | 31.407 | 26.1746812234 | 119.99 | 155.74 | 107.24 | 1703387 | 125.86050139 | SP |
| 52 | 43.997 | 40.9655493482 | 107.4 | 155.74 | 105.3 | 1825965 | 121.0713162 | SP |
| 156 | 96.537 | 175.969741159 | 54.86 | 155.74 | 54.2 | 1006653 | 109.40196351 | SP |
| 260 | 96.657 | 176.574716843 | 54.74 | 155.74 | 49.92 | 615026 | 108.28141008 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 155.09 | 0.77 | 0.50 | 155.15 | 155.74 | 153.4 | 2184446 |
| 1780439400 | 154.32 | 2 | 1.31 | 153.44 | 154.505 | 152.53 | 2127744 |
| 1780353000 | 152.32 | 1.73 | 1.15 | 150.305 | 153.1185 | 150.145 | 2215409 |
| 1780093800 | 150.59 | 0.46 | 0.31 | 151.13 | 151.9082 | 149.87 | 1635687 |
| 1780007400 | 150.13 | 0.53 | 0.35 | 149.53 | 151.1199 | 148.2301 | 2639745 |
| 1779921000 | 149.6 | -0.2 | -0.13 | 151.22999 | 151.4 | 148.05 | 2114262 |
| 1779834600 | 149.8 | 4.86 | 3.35 | 147.6 | 150.1875 | 147.41 | 2383610 |
| 1779489000 | 144.94 | 0.25 | 0.17 | 145.51 | 146.09 | 144.66 | 2010060 |
| 1779402600 | 144.69 | 1.38 | 0.96 | 142.72999 | 145.06 | 142.72 | 1892439 |
| 1779316200 | 143.31 | 2.68 | 1.91 | 142.5 | 143.8 | 141.63999 | 1687801 |
| 1779229800 | 140.63 | -0.79 | -0.56 | 139.69 | 142.27 | 138.05 | 2171665 |
| 1779143400 | 141.41999 | -2.06 | -1.44 | 144.71 | 144.73419 | 139.79 | 3593480 |
| 1778884200 | 143.47999 | -4.04 | -2.74 | 144.275 | 144.87 | 143.21 | 2183880 |
| 1778797800 | 147.52 | 1.23 | 0.84 | 146.235 | 147.87 | 145.69999 | 1696273 |
| 1778711400 | 146.29 | 1.84 | 1.27 | 146.13 | 146.8799 | 143.91409 | 1972965 |
| 1778625000 | 144.44999 | -1.62 | -1.11 | 144.59 | 145.12 | 141.055 | 2387502 |
| 1778538600 | 146.07 | 2.26 | 1.57 | 144.84 | 146.79 | 144.65 | 2332827 |
| 1778279400 | 143.81 | 4.51 | 3.24 | 141.21 | 143.835 | 141.12 | 1925911 |
| 1778193000 | 139.3 | -2.29 | -1.62 | 141.04 | 141.29 | 138.52 | 2084197 |
| 1778106600 | 141.59 | 3.71 | 2.69 | 140.31 | 141.68 | 138.9219 | 2295251 |
| 1778020200 | 137.88 | 3.44 | 2.56 | 136.5 | 138.44 | 136.34 | 2548577 |
| 1777933800 | 134.44 | 0.02 | 0.01 | 134.815 | 135.69999 | 133.566 | 2585616 |
| 1777674600 | 134.41999 | 0.63 | 0.47 | 133.11 | 135.06 | 132.75 | 1908074 |
| 1777588200 | 133.79 | 3.02 | 2.31 | 132.66 | 133.93 | 131.56 | 1556595 |
| 1777501800 | 130.77 | 0.81 | 0.62 | 131.19 | 131.245 | 129.9 | 1252546 |
| 1777415400 | 129.96 | -2.15 | -1.63 | 129.72 | 130.96 | 128.65 | 1540485 |
| 1777329000 | 132.11 | 0.59 | 0.45 | 131.84 | 132.29 | 130.87 | 1696148 |
| 1777069800 | 131.52 | 2.29 | 1.77 | 130.735 | 131.8399 | 129.9 | 1479407 |
| 1776983400 | 129.22999 | 0.12 | 0.09 | 129.08 | 130.435 | 127.96 | 1725578 |
| 1776897000 | 129.11 | 2.46 | 1.94 | 128.11 | 129.13 | 127.46 | 1423319 |
| 1776810600 | 126.65 | -0.99 | -0.78 | 127.81 | 128.1199 | 126.26 | 1520184 |
| 1776724200 | 127.64 | -0.66 | -0.51 | 128.3 | 128.51 | 127 | 1689954 |
| 1776465000 | 128.3 | 1.56 | 1.23 | 127.64 | 128.43 | 127.34 | 1668779 |
| 1776378600 | 126.74 | 0.16 | 0.13 | 126.37 | 126.95 | 125.755 | 1568668 |
| 1776292200 | 126.58 | -0.07 | -0.06 | 126.52 | 126.7191 | 124.92 | 1914457 |
| 1776205800 | 126.65 | 2.06 | 1.65 | 125.16 | 126.6793 | 124.24 | 1906327 |
| 1776119400 | 124.59 | 1.25 | 1.01 | 122.83 | 124.61 | 122.7661 | 1296673 |
| 1775860200 | 123.34 | 0.58 | 0.47 | 123.31 | 124.13 | 122.73 | 1811800 |
| 1775773800 | 122.76 | 1.4 | 1.15 | 121.3 | 122.9491 | 121.27 | 2088486 |
| 1775687400 | 121.36 | 4.71 | 4.04 | 120.96 | 121.46 | 119.68 | 2076344 |
| 1775601000 | 116.65 | 0.98 | 0.85 | 115.67 | 116.7 | 114.62 | 1302838 |
| 1775514600 | 115.67 | 0.93 | 0.81 | 115 | 115.705 | 114.8 | 1074787 |
| 1775169000 | 114.74 | 0.24 | 0.21 | 111.85 | 115.16 | 111.7508 | 1823813 |
| 1775082600 | 114.5 | 2.39 | 2.13 | 113.2 | 115.38 | 113.2 | 1733951 |
| 1774996200 | 112.11 | 4.27 | 3.96 | 109.3 | 112.2 | 109.0501 | 1878843 |
| 1774909800 | 107.84 | -2.47 | -2.24 | 111.57 | 111.6 | 107.24 | 2012492 |
| 1774650600 | 110.31 | -1.03 | -0.93 | 110.9 | 111.815 | 110.01 | 1895404 |
| 1774564200 | 111.34 | -3.98 | -3.45 | 113.94 | 113.94 | 111.25 | 1677346 |
| 1774477800 | 115.32 | 0.48 | 0.42 | 115.39 | 115.975 | 114.64 | 1873633 |
| 1774391400 | 114.84 | 0.31 | 0.27 | 113.71 | 115.27 | 113.32 | 1510903 |
| 1774305000 | 114.53 | 0.75 | 0.66 | 115.13 | 116.5099 | 114.1111 | 2854450 |
| 1774045800 | 113.78 | -2.1 | -1.81 | 115.63 | 115.775 | 113.18 | 1330317 |
| 1773959400 | 115.88 | -0.18 | -0.16 | 115.21 | 116.44 | 114.835 | 2696479 |
| 1773873000 | 116.06 | -1.29 | -1.10 | 117.01 | 117.43 | 116.01 | 1169671 |
| 1773786600 | 117.35 | 0 | 0.00 | 117.9 | 118.36 | 117.27 | 1250994 |
| 1773700200 | 117.35 | 1.17 | 1.01 | 117.33 | 117.91 | 116.94 | 1294099 |
| 1773441000 | 116.18 | -0.99 | -0.84 | 117.5 | 118.21 | 115.99 | 2473358 |
| 1773354600 | 117.17 | -1.53 | -1.29 | 117.74 | 117.92 | 116.91 | 1408255 |
| 1773268200 | 118.7 | -0.38 | -0.32 | 119.29 | 119.62 | 118.07 | 1133523 |
| 1773181800 | 119.08 | -0.22 | -0.18 | 119.38 | 120.325 | 118.78 | 1384270 |
| 1773095400 | 119.3 | 1.06 | 0.90 | 116.95 | 119.58 | 116.23 | 2874686 |
| 1772839800 | 118.24 | -1.41 | -1.18 | 118 | 119.13457 | 117.417 | 1955687 |
| 1772753400 | 119.65 | -0.61 | -0.51 | 120.02 | 120.84 | 118.44 | 2043800 |
| 1772667000 | 120.26 | 1.04 | 0.87 | 119.5 | 120.64 | 119.185 | 1467104 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
