Hot Features
プレミアム
Invesco S&P 500 Value with Momentum ETF (SPVM)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -2.1922 | -3.64455527847 | 60.15 | 60.15 | 57.1172 | 2747 | 57.88453639 | SP |
| 4 | -4.0322 | -6.50459751573 | 61.99 | 63.5 | 57.1172 | 2910 | 60.77531753 | SP |
| 12 | -0.4122 | -0.706184683913 | 58.37 | 63.5 | 57.1172 | 1699 | 60.5044644 | SP |
| 26 | 3.7278 | 6.87405495113 | 54.23 | 63.5 | 53.06 | 2133 | 57.54280243 | SP |
| 52 | 7.2078 | 14.2025615764 | 50.75 | 63.5 | 49.3941 | 3734 | 54.99715659 | SP |
| 156 | 8.4578 | 17.0864646465 | 49.5 | 63.5 | 44.22 | 8188 | 51.20796485 | SP |
| 260 | 14.4478 | 33.2056998391 | 43.51 | 63.5 | 23.31 | 8178 | 46.47246335 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 57.9578 | 0.84 | 1.47 | 57.08 | 58.2509 | 57.08 | 3076 |
| 1734651000 | 57.1172 | -0.21 | -0.37 | 57.64 | 57.64 | 57.1172 | 7240 |
| 1734564600 | 57.3277 | -1.51 | -2.57 | 59.05 | 59.055 | 57.3277 | 1791 |
| 1734478200 | 58.8415 | -0.58 | -0.97 | 59.17 | 59.17 | 58.7 | 1226 |
| 1734391800 | 59.42 | -0.39 | -0.65 | 59.77 | 59.83 | 59.42 | 3382 |
| 1734132600 | 59.8086 | -0.2 | -0.33 | 60.15 | 60.15 | 59.8086 | 97 |
| 1734046200 | 60.009 | -0.27 | -0.45 | 60.33 | 60.33 | 60.009 | 1581 |
| 1733959800 | 60.28 | -0.05 | -0.08 | 60.65 | 60.65 | 60.13 | 663 |
| 1733873400 | 60.33 | -0.6 | -0.98 | 60.9 | 60.9 | 60.32 | 5745 |
| 1733787000 | 60.93 | -0.53 | -0.86 | 61.53 | 61.53 | 60.93 | 3090 |
| 1733527800 | 61.46 | -0.26 | -0.42 | 61.92 | 61.92 | 61.39 | 3870 |
| 1733441400 | 61.7211 | -0.08 | -0.13 | 61.95 | 61.95 | 61.7211 | 5504 |
| 1733355000 | 61.8 | -0.46 | -0.74 | 62.14 | 62.14 | 61.6 | 1491 |
| 1733268600 | 62.2599 | -0.43 | -0.68 | 62.84 | 62.84 | 62.2559 | 11117 |
| 1733182200 | 62.6872 | -0.38 | -0.61 | 63.09 | 63.09 | 62.6872 | 1640 |
| 1732917840 | 63.07 | 0.15 | 0.24 | 63.07 | 63.07 | 63.07 | 725 |
| 1732750200 | 62.9191 | -0.06 | -0.10 | 63.075 | 63.3 | 62.9191 | 897 |
| 1732663800 | 62.9821 | -0.08 | -0.12 | 63.02 | 63.02 | 62.73 | 1387 |
| 1732577400 | 63.06 | 0.52 | 0.83 | 63.16 | 63.5 | 63.06 | 1675 |
| 1732318200 | 62.54 | 0.49 | 0.79 | 61.99 | 62.68 | 61.99 | 2171 |
| 1732231800 | 62.05 | 0.81 | 1.33 | 61.44 | 62.21 | 61.3867 | 2500 |
| 1732145400 | 61.2352 | 0.17 | 0.28 | 61.13 | 61.2352 | 61.01 | 1164 |
| 1732059000 | 61.0651 | -0.39 | -0.63 | 60.93 | 61.105 | 60.81 | 593 |
| 1731972600 | 61.451 | 0.29 | 0.48 | 61.37 | 61.451 | 61.28 | 2271 |
| 1731713400 | 61.16 | 0.02 | 0.03 | 61.05 | 61.1891 | 61.0417 | 6133 |
| 1731627000 | 61.141 | -0.37 | -0.60 | 61.74 | 61.74 | 61.141 | 125 |
| 1731540600 | 61.51 | 0.04 | 0.06 | 61.72 | 61.72 | 61.51 | 1211 |
| 1731454200 | 61.471 | -0.44 | -0.71 | 61.85 | 61.85 | 61.3822 | 1498 |
| 1731367800 | 61.91 | 0.67 | 1.10 | 61.59 | 62.1956 | 61.59 | 3012 |
| 1731108600 | 61.237 | 0.25 | 0.40 | 61.15 | 61.37 | 61.15 | 1979 |
| 1731022200 | 60.99 | -0.35 | -0.57 | 61.29 | 61.312 | 60.99 | 1254 |
| 1730935800 | 61.3388 | 2.77 | 4.72 | 60.72 | 61.39 | 60.69 | 1647 |
| 1730849400 | 58.5721 | 0.68 | 1.17 | 57.89 | 58.5721 | 57.89 | 445 |
| 1730763000 | 57.8925 | -0.01 | -0.01 | 58.07 | 58.07 | 57.8925 | 467 |
| 1730500200 | 57.898 | -0.17 | -0.29 | 58.28 | 58.28 | 57.898 | 228 |
| 1730413800 | 58.0675 | -0.59 | -1.01 | 58.7 | 58.7 | 58.0675 | 1243 |
| 1730327400 | 58.66 | 0.17 | 0.29 | 58.45 | 58.9453 | 58.45 | 1205 |
| 1730241000 | 58.49 | -0.63 | -1.07 | 58.74 | 58.74 | 58.49 | 582 |
| 1730154600 | 59.12 | 0.56 | 0.96 | 58.73 | 59.12 | 58.73 | 241 |
| 1729895400 | 58.56 | -0.54 | -0.92 | 59.4 | 59.4 | 58.56 | 562 |
| 1729809000 | 59.1017 | 0.23 | 0.40 | 59.16 | 59.16 | 58.9714 | 1436 |
| 1729722600 | 58.8687 | -0.19 | -0.33 | 59.02 | 59.02 | 58.8687 | 498 |
| 1729636200 | 59.0632 | -0.09 | -0.15 | 59.1 | 59.1 | 58.97 | 820 |
| 1729549800 | 59.1499 | -0.79 | -1.32 | 60.01 | 60.01 | 59.1499 | 501 |
| 1729290600 | 59.9415 | -0.09 | -0.14 | 60.16 | 60.16 | 59.715 | 663 |
| 1729204200 | 60.0273 | 0.05 | 0.09 | 60.13 | 60.13 | 59.9687 | 928 |
| 1729117800 | 59.9728 | 0.67 | 1.12 | 59.69 | 59.99 | 59.69 | 1485 |
| 1729031400 | 59.3058 | -0.28 | -0.47 | 59.48 | 59.91 | 59.27 | 1155 |
| 1728945000 | 59.5881 | 0.35 | 0.59 | 59.23 | 59.5881 | 59.18 | 171 |
| 1728685800 | 59.2395 | 0.69 | 1.18 | 58.67 | 59.2587 | 58.67 | 773 |
| 1728599400 | 58.5496 | -0.11 | -0.19 | 58.66 | 58.7 | 58.5496 | 1144 |
| 1728513000 | 58.6584 | 0.51 | 0.88 | 58.18 | 58.6584 | 58.18 | 763 |
| 1728426600 | 58.1463 | -0.13 | -0.23 | 58.21 | 58.21 | 57.932 | 555 |
| 1728340200 | 58.2793 | -0.5 | -0.85 | 58.74 | 58.74 | 58.2793 | 630 |
| 1728081000 | 58.7809 | 0.71 | 1.22 | 58.71 | 58.7809 | 58.645 | 668 |
| 1727994600 | 58.07 | -0.08 | -0.14 | 58.2 | 58.2 | 57.9172 | 821 |
| 1727908200 | 58.1539 | -0.13 | -0.23 | 58.22 | 58.22 | 58.1539 | 558 |
| 1727821800 | 58.2871 | -0.12 | -0.21 | 58.35 | 58.35 | 58.26 | 187 |
| 1727735400 | 58.4116 | 0.07 | 0.13 | 58.34 | 58.4116 | 57.85 | 1916 |
| 1727476200 | 58.3376 | 0.31 | 0.54 | 58.37 | 58.37 | 58.1773 | 934 |
| 1727389800 | 58.0252 | 0.47 | 0.82 | 57.9 | 58.1 | 57.9 | 552 |
| 1727303400 | 57.5517 | -0.51 | -0.88 | 58.17 | 58.17 | 57.52 | 732 |
| 1727217000 | 58.0607 | -0.13 | -0.22 | 58.47 | 58.47 | 57.99 | 1370 |
| 1727130600 | 58.1916 | -0.12 | -0.20 | 58.08 | 58.2 | 58.08 | 591 |
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
