Hot Features
プレミアム
SPDR S&P 1500 Value Tilt (VLU)
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 | -5.9554 | -3.11295802624 | 191.31 | 191.56 | 183.53 | 9122 | 188.17614619 | SP |
| 4 | -7.2254 | -3.75189531623 | 192.58 | 195.93 | 183.53 | 6785 | 191.97966666 | SP |
| 12 | 1.4146 | 0.769055126672 | 183.94 | 195.93 | 181.82 | 9898 | 188.86747285 | SP |
| 26 | 13.5146 | 7.864641527 | 171.84 | 195.93 | 168.21 | 10524 | 181.69038399 | SP |
| 52 | 26.1946 | 16.4580296557 | 159.16 | 195.93 | 156.56 | 8538 | 176.21257801 | SP |
| 156 | 36.4646 | 24.4909664853 | 148.89 | 195.93 | 125.07 | 10037 | 153.90422585 | SP |
| 260 | 71.4546 | 62.7345039508 | 113.9 | 195.93 | 71.05 | 8904 | 147.35864269 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 185.3546 | 1.82 | 0.99 | 182.75 | 186.75201 | 182.75 | 5521 |
| 1734651000 | 183.53 | -0.64 | -0.35 | 185.69 | 185.69 | 183.53 | 9334 |
| 1734564600 | 184.17 | -5.28 | -2.79 | 189.62 | 189.66 | 184.17 | 6359 |
| 1734478200 | 189.4532 | -1.23 | -0.64 | 190.04 | 190.04 | 188.9001 | 9268 |
| 1734391800 | 190.68 | -0.4 | -0.21 | 191.4 | 191.41 | 190.485 | 7388 |
| 1734132600 | 191.08 | -0.44 | -0.23 | 191.31 | 191.56 | 190.85 | 13261 |
| 1734046200 | 191.5182 | -0.85 | -0.44 | 192.72 | 192.72 | 191.5182 | 4241 |
| 1733959800 | 192.3656 | 0.34 | 0.18 | 193.08 | 193.08 | 192.23 | 4918 |
| 1733873400 | 192.0293 | -0.61 | -0.32 | 193.18 | 193.18 | 192.0293 | 4766 |
| 1733787000 | 192.6393 | -1.15 | -0.60 | 194.48 | 194.48 | 192.6393 | 10004 |
| 1733527800 | 193.793 | -0.14 | -0.07 | 194.7 | 194.7 | 193.5307 | 5162 |
| 1733441400 | 193.9363 | -0.34 | -0.18 | 194.42 | 194.975 | 193.9363 | 4794 |
| 1733355000 | 194.2791 | -0.42 | -0.22 | 194.8 | 194.8 | 193.786 | 2354 |
| 1733268600 | 194.7038 | -0.48 | -0.25 | 195.37 | 195.37 | 194.33 | 7216 |
| 1733182200 | 195.1866 | -0.5 | -0.26 | 195.6 | 195.6 | 194.66 | 12985 |
| 1732917840 | 195.6909 | 0.59 | 0.30 | 195.89 | 195.89 | 195.5606 | 406 |
| 1732750200 | 195.1008 | -0.3 | -0.15 | 195.88 | 195.88 | 194.98 | 6905 |
| 1732663800 | 195.3981 | 0.08 | 0.04 | 195.29 | 195.69 | 194.4591 | 5273 |
| 1732577400 | 195.3221 | 1.5 | 0.77 | 195.14 | 195.93 | 195.14 | 9232 |
| 1732318200 | 193.82 | 1.52 | 0.79 | 192.58 | 194 | 192.58 | 5058 |
| 1732231800 | 192.3 | 1.84 | 0.97 | 191.14 | 192.5689 | 191.13 | 3649 |
| 1732145400 | 190.46 | 0.52 | 0.28 | 190.3 | 190.46 | 189.17 | 184306 |
| 1732059000 | 189.936 | -0.37 | -0.19 | 189.05 | 190.0046 | 188.9101 | 3042 |
| 1731972600 | 190.3063 | 0.74 | 0.39 | 190.13 | 190.5 | 190 | 3991 |
| 1731713400 | 189.5639 | -0.95 | -0.50 | 190.28 | 190.28 | 189.1 | 7053 |
| 1731627000 | 190.5185 | -1.32 | -0.69 | 192.38 | 192.38 | 190.51 | 13945 |
| 1731540600 | 191.8412 | 0.26 | 0.14 | 192 | 192.5127 | 191.84 | 5336 |
| 1731454200 | 191.5804 | -1.35 | -0.70 | 192.09 | 192.805 | 191.51 | 7561 |
| 1731367800 | 192.93 | 1.29 | 0.68 | 192.65 | 193.3019 | 192.65 | 6333 |
| 1731108600 | 191.6363 | 0.66 | 0.34 | 191.23 | 192 | 190.6601 | 9155 |
| 1731022200 | 190.98 | -0.16 | -0.08 | 190.82 | 191.476 | 190.72 | 9002 |
| 1730935800 | 191.1375 | 6.47 | 3.50 | 190.09 | 191.31 | 189.07 | 7558 |
| 1730849400 | 184.6658 | 1.97 | 1.08 | 183.06 | 184.6658 | 182.8339 | 4052 |
| 1730763000 | 182.6908 | -0.32 | -0.18 | 183.32 | 183.32 | 182.20464 | 5747 |
| 1730500200 | 183.0127 | -0.13 | -0.07 | 184.17 | 184.4891 | 183.0127 | 4202 |
| 1730413800 | 183.1459 | -1.48 | -0.80 | 184.54 | 184.54 | 183.1459 | 6336 |
| 1730327400 | 184.6245 | 0.01 | 0.01 | 184.84 | 185.389 | 184.57 | 4699 |
| 1730241000 | 184.6152 | -0.83 | -0.45 | 185 | 185.0798 | 184.6152 | 6515 |
| 1730154600 | 185.4423 | 1.37 | 0.74 | 185.07 | 185.605 | 185.07 | 3765 |
| 1729895400 | 184.0731 | -1.02 | -0.55 | 186.18 | 186.18 | 184.0731 | 4921 |
| 1729809000 | 185.0909 | 0.11 | 0.06 | 185.71 | 185.71 | 184.4897 | 1808 |
| 1729722600 | 184.9779 | -0.8 | -0.43 | 185.37 | 185.7381 | 184.5495 | 3591 |
| 1729636200 | 185.7739 | 0.1 | 0.05 | 185.23 | 185.8599 | 185 | 11950 |
| 1729549800 | 185.6749 | -1.81 | -0.96 | 186.84 | 187.31 | 185.6749 | 5141 |
| 1729290600 | 187.4832 | 0.15 | 0.08 | 187.69 | 187.69 | 186.8642 | 4395 |
| 1729204200 | 187.33 | -0.06 | -0.03 | 188.07 | 188.07 | 187.082 | 7150 |
| 1729117800 | 187.3904 | 1.49 | 0.80 | 186.6 | 187.5 | 186.6 | 16835 |
| 1729031400 | 185.899 | -0.87 | -0.47 | 186.13 | 187.269 | 185.899 | 3863 |
| 1728945000 | 186.7725 | 1.21 | 0.65 | 185.45 | 186.78 | 185.45 | 3621 |
| 1728685800 | 185.5591 | 1.96 | 1.07 | 183.84 | 185.7 | 183.84 | 4663 |
| 1728599400 | 183.6 | -0.62 | -0.33 | 183.56 | 184.06 | 183.28 | 4474 |
| 1728513000 | 184.2163 | 1.35 | 0.74 | 182.78 | 184.2599 | 182.78 | 3265 |
| 1728426600 | 182.8643 | 0.37 | 0.20 | 182.65 | 183.01 | 182.125 | 6101 |
| 1728340200 | 182.4979 | -1.56 | -0.85 | 183.98 | 183.98 | 182.35 | 3758 |
| 1728081000 | 184.0616 | 1.88 | 1.03 | 184.01 | 184.0616 | 183.17517 | 5780 |
| 1727994600 | 182.1861 | -0.71 | -0.39 | 182.195 | 182.495 | 181.82 | 2860 |
| 1727908200 | 182.892 | -0.51 | -0.28 | 182.4 | 183.22 | 182.2405 | 48136 |
| 1727821800 | 183.4 | -1.02 | -0.55 | 184.06 | 184.06 | 182.74 | 9414 |
| 1727735400 | 184.4213 | 0.58 | 0.32 | 183.75 | 184.4213 | 183.42 | 2256 |
| 1727476200 | 183.84 | 0.76 | 0.41 | 183.94 | 184.57 | 183.76 | 4851 |
| 1727389800 | 183.0842 | 1.08 | 0.59 | 182.51 | 183.145 | 182.51 | 2943 |
| 1727303400 | 182.0069 | -1.18 | -0.64 | 183.39 | 183.39 | 182.0069 | 5599 |
| 1727217000 | 183.1876 | 0.01 | 0.00 | 183.28 | 183.28 | 182.8001 | 2795 |
| 1727130600 | 183.1811 | -0.31 | -0.17 | 182.73 | 183.28 | 182.73 | 2981 |
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
