Hot Features
プレミアム
SP Funds Dow Jones Global Sukuk ETF (SPSK)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.112485939258 | 17.78 | 17.9 | 17.7 | 125007 | 17.7823678 | SP |
| 4 | 0.15 | 0.849858356941 | 17.65 | 17.95 | 17.6464 | 154395 | 17.77014075 | SP |
| 12 | -0.26 | -1.43964562569 | 18.06 | 18.29 | 17.51 | 140749 | 17.86221357 | SP |
| 26 | -0.36 | -1.98237885463 | 18.16 | 18.7245 | 17.51 | 138438 | 18.07504394 | SP |
| 52 | 0.18 | 1.02156640182 | 17.62 | 18.7245 | 17.4201 | 119375 | 17.95651267 | SP |
| 156 | -1.37 | -7.14658320292 | 19.17 | 19.2 | 16.725 | 72385 | 17.87678886 | SP |
| 260 | -2.3998 | -11.8803156467 | 20.1998 | 22.24 | 16.725 | 48651 | 18.11448783 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 17.8 | 0 | 0.00 | 17.85 | 17.8565 | 17.72 | 42513 |
| 1739489400 | 17.8 | 0.09 | 0.51 | 17.75 | 17.87 | 17.7 | 136024 |
| 1739403000 | 17.71 | -0.16 | -0.90 | 17.82 | 17.82 | 17.7 | 117475 |
| 1739316600 | 17.87 | 0.12 | 0.68 | 17.8 | 17.9 | 17.7502 | 126828 |
| 1739230200 | 17.75 | -0.04 | -0.22 | 17.81 | 17.9 | 17.74 | 171972 |
| 1738971000 | 17.79 | -0.02 | -0.11 | 17.78 | 17.85 | 17.75 | 72506 |
| 1738884600 | 17.81 | -0.01 | -0.06 | 17.84 | 17.9 | 17.75 | 103149 |
| 1738798200 | 17.82 | 0.04 | 0.22 | 17.79 | 17.9 | 17.711 | 142540 |
| 1738711800 | 17.78 | -0.06 | -0.34 | 17.83 | 17.8485 | 17.66 | 242948 |
| 1738625400 | 17.84 | 0.06 | 0.34 | 17.8 | 17.84 | 17.7 | 239629 |
| 1738366200 | 17.78 | 0.07 | 0.40 | 17.79 | 17.9 | 17.66 | 76343 |
| 1738279800 | 17.71 | -0.01 | -0.06 | 17.77 | 17.8694 | 17.71 | 178531 |
| 1738193400 | 17.72 | -0.01 | -0.06 | 17.75 | 17.85 | 17.7 | 142790 |
| 1738107000 | 17.73 | -0.03 | -0.17 | 17.76 | 17.95 | 17.66 | 273375 |
| 1738020600 | 17.76 | 0.03 | 0.17 | 17.72 | 17.91 | 17.66 | 296698 |
| 1737761400 | 17.73 | -0.01 | -0.06 | 17.73 | 17.8689 | 17.7004 | 46797 |
| 1737675000 | 17.74 | 0 | 0.00 | 17.74 | 17.74 | 17.74 | 0 |
| 1737588600 | 17.74 | -0.06 | -0.34 | 17.8 | 17.805 | 17.6501 | 105343 |
| 1737502200 | 17.8 | 0.09 | 0.51 | 17.72 | 17.8 | 17.6545 | 175655 |
| 1737156600 | 17.71 | 0.06 | 0.34 | 17.65 | 17.8999 | 17.6464 | 126562 |
| 1737070200 | 17.65 | 0 | 0.00 | 17.63 | 17.83 | 17.6124 | 113468 |
| 1736983800 | 17.65 | 0.04 | 0.20 | 17.63 | 17.74 | 17.601 | 79552 |
| 1736897400 | 17.615 | 0.04 | 0.26 | 17.58 | 17.67 | 17.55 | 73285 |
| 1736811000 | 17.57 | -0.07 | -0.40 | 17.64 | 17.64 | 17.54 | 133157 |
| 1736551800 | 17.64 | 0.01 | 0.05 | 17.57 | 17.739 | 17.53 | 145757 |
| 1736379000 | 17.6308 | -0.02 | -0.11 | 17.6135 | 17.9466 | 17.51 | 329301 |
| 1736292600 | 17.65 | -0.09 | -0.51 | 17.6034 | 17.94 | 17.5101 | 171515 |
| 1736206200 | 17.74 | 0.04 | 0.23 | 17.8 | 17.8718 | 17.59 | 195743 |
| 1735947000 | 17.7 | -0.12 | -0.67 | 17.6344 | 17.8099 | 17.6344 | 58775 |
| 1735860600 | 17.82 | -0.01 | -0.06 | 17.86 | 17.89 | 17.6326 | 230293 |
| 1735687800 | 17.83 | 0.12 | 0.68 | 17.73 | 18.03 | 17.5695 | 150882 |
| 1735601400 | 17.71 | 0.06 | 0.34 | 17.68 | 17.87 | 17.56 | 286376 |
| 1735342200 | 17.65 | -0.3 | -1.67 | 17.88 | 17.8977 | 17.6001 | 116242 |
| 1735255800 | 17.95 | -0.09 | -0.48 | 18.03 | 18.0329 | 17.8601 | 231454 |
| 1735077840 | 18.036 | 0.02 | 0.12 | 18.09 | 18.09 | 17.86 | 110231 |
| 1734996600 | 18.0147 | -0.01 | -0.03 | 18.04 | 18.1 | 17.8724 | 199995 |
| 1734737400 | 18.02 | -0.06 | -0.33 | 17.9349 | 18.0999 | 17.9349 | 35110 |
| 1734651000 | 18.08 | 0.1 | 0.56 | 17.9732 | 18.1 | 17.9205 | 57634 |
| 1734564600 | 17.98 | -0.1 | -0.55 | 18.14 | 18.15 | 17.98 | 111908 |
| 1734478200 | 18.08 | -0.04 | -0.22 | 18.06 | 18.16 | 18.0501 | 180605 |
| 1734391800 | 18.12 | 0.06 | 0.33 | 18.101 | 18.2275 | 18.05 | 100064 |
| 1734132600 | 18.06 | -0.05 | -0.28 | 18.11 | 18.1791 | 18.06 | 22675 |
| 1734046200 | 18.11 | -0.02 | -0.11 | 18.0848 | 18.29 | 18.0848 | 107455 |
| 1733959800 | 18.13 | -0.01 | -0.06 | 18.12 | 18.21 | 18.1 | 83084 |
| 1733873400 | 18.14 | -0.02 | -0.11 | 18.1469 | 18.21 | 18.1306 | 113175 |
| 1733787000 | 18.16 | 0.02 | 0.11 | 18.2 | 18.2307 | 18.1306 | 128679 |
| 1733527800 | 18.14 | -0.08 | -0.44 | 18.18 | 18.29 | 18.13 | 30864 |
| 1733441400 | 18.22 | 0.09 | 0.50 | 18.18 | 18.22 | 18.1066 | 78349 |
| 1733355000 | 18.13 | 0.01 | 0.06 | 18.12 | 18.25 | 18.12 | 137740 |
| 1733268600 | 18.12 | -0.04 | -0.22 | 18.17 | 18.2078 | 18.09 | 213384 |
| 1733182200 | 18.16 | 0.08 | 0.44 | 18.07 | 18.225 | 18.07 | 204526 |
| 1732917840 | 18.08 | -0.08 | -0.44 | 18.19 | 18.23 | 18.08 | 51757 |
| 1732750200 | 18.16 | 0.02 | 0.11 | 18.16 | 18.2089 | 18.0401 | 111906 |
| 1732663800 | 18.14 | 0 | 0.00 | 18.13 | 18.1989 | 18.0201 | 108517 |
| 1732577400 | 18.14 | 0.07 | 0.42 | 18.16 | 18.2151 | 18.0577 | 141010 |
| 1732318200 | 18.065 | 0.02 | 0.08 | 18.06 | 18.09 | 18.04 | 47951 |
| 1732231800 | 18.05 | 0.03 | 0.17 | 18 | 18.11 | 18 | 67022 |
| 1732145400 | 18.02 | -0.17 | -0.93 | 18.13 | 18.2715 | 18.01 | 80868 |
| 1732059000 | 18.19 | 0.15 | 0.83 | 18.0034 | 18.25 | 18.0034 | 164983 |
| 1731972600 | 18.04 | 0.03 | 0.17 | 18.07 | 18.1887 | 17.9671 | 160221 |
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
