Hot Features
プレミアム
SPDR Series Trust (XITK)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.3751 | -3.46469060119 | 184.002 | 184.4949 | 173.63 | 3720 | 177.92315923 | SP |
| 4 | -0.6331 | -0.355155391002 | 178.26 | 190.8627 | 173.63 | 3966 | 182.83949704 | SP |
| 12 | 23.0469 | 14.9093673179 | 154.58 | 190.8627 | 151.12 | 2291 | 174.04536741 | SP |
| 26 | 35.4369 | 24.9222167522 | 142.19 | 190.8627 | 129.4749 | 2289 | 158.69559109 | SP |
| 52 | 30.9369 | 21.0899856841 | 146.69 | 190.8627 | 129.4749 | 3447 | 150.10347182 | SP |
| 156 | -9.1431 | -4.89537934358 | 186.77 | 195.92 | 90.055 | 6089 | 134.17514491 | SP |
| 260 | 63.9269 | 56.2241864556 | 113.7 | 265.41 | 81.5 | 10590 | 165.48770926 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 177.6269 | 2.71 | 1.55 | 172.76 | 178.18 | 172.76 | 3306 |
| 1734651000 | 174.913 | -0.34 | -0.19 | 176.36 | 177.585 | 174.29 | 7320 |
| 1734564600 | 175.2525 | -8.02 | -4.38 | 183.88 | 184.05 | 173.63 | 5034 |
| 1734478200 | 183.2762 | -1.22 | -0.66 | 183.54 | 183.7399 | 182.16 | 2013 |
| 1734391800 | 184.4949 | 2.63 | 1.44 | 182.29 | 184.4949 | 182.29 | 3045 |
| 1734132600 | 181.8692 | -1.85 | -1.01 | 184.002 | 184.002 | 181.43 | 1189 |
| 1734046200 | 183.723 | -1.47 | -0.79 | 185.19 | 185.19 | 183.723 | 2589 |
| 1733959800 | 185.1914 | 2.62 | 1.43 | 184.3 | 185.38 | 184.3 | 1409 |
| 1733873400 | 182.5738 | -3.5 | -1.88 | 183.95 | 185.02 | 182.4381 | 2771 |
| 1733787000 | 186.0692 | -4.41 | -2.31 | 189.82 | 189.82 | 186.0692 | 1423 |
| 1733527800 | 190.476 | 4.07 | 2.18 | 188.34 | 190.8627 | 188.34 | 3057 |
| 1733441400 | 186.4094 | -2.39 | -1.27 | 188.25 | 188.823 | 186.4094 | 2592 |
| 1733355000 | 188.8035 | 3.67 | 1.98 | 187.6 | 189.44 | 187.2001 | 4764 |
| 1733268600 | 185.1304 | 2.01 | 1.10 | 184.46 | 185.201 | 184.31 | 13626 |
| 1733182200 | 183.1246 | 1.64 | 0.90 | 181.98 | 183.75 | 181.98 | 17068 |
| 1732917840 | 181.4875 | 1.18 | 0.65 | 180.54 | 181.7249 | 180.54 | 464 |
| 1732750200 | 180.3112 | -1.28 | -0.70 | 181.55 | 181.55 | 179.45 | 3619 |
| 1732663800 | 181.5903 | -0.34 | -0.19 | 181.82 | 181.82 | 181.5903 | 442 |
| 1732577400 | 181.93 | 1.24 | 0.69 | 183.2 | 183.245 | 181.85 | 1224 |
| 1732318200 | 180.6867 | 3.29 | 1.85 | 178.26 | 180.6867 | 178.1688 | 1701 |
| 1732231800 | 177.3977 | 3.88 | 2.24 | 175.06 | 177.9 | 175.06 | 2322 |
| 1732145400 | 173.5153 | 0.7 | 0.40 | 173.24 | 173.5153 | 172.1483 | 1840 |
| 1732059000 | 172.82 | 3.88 | 2.30 | 171.58 | 172.91 | 171.58 | 1307 |
| 1731972600 | 168.9368 | 0.67 | 0.40 | 167.78 | 169.253 | 167.78 | 2791 |
| 1731713400 | 168.2713 | -3.85 | -2.24 | 170.82 | 170.82 | 167.87 | 1903 |
| 1731627000 | 172.1205 | -2.47 | -1.41 | 173.14 | 173.31 | 172.1205 | 1598 |
| 1731540600 | 174.5906 | -1.1 | -0.62 | 176.22 | 177.184 | 174.54 | 2517 |
| 1731454200 | 175.6886 | -0.45 | -0.25 | 174.89 | 175.82 | 174.89 | 1710 |
| 1731367800 | 176.1337 | 1.11 | 0.63 | 175.95 | 176.1337 | 175.4445 | 1561 |
| 1731108600 | 175.0225 | 3.79 | 2.21 | 171.65 | 175.0225 | 171.65 | 1927 |
| 1731022200 | 171.2319 | 6.76 | 4.11 | 167.65 | 171.325 | 167.65 | 2211 |
| 1730935800 | 164.4764 | 6.25 | 3.95 | 163.66999 | 164.49 | 162.59899 | 1358 |
| 1730849400 | 158.2263 | 3.05 | 1.97 | 155.78 | 158.2263 | 155.78 | 691 |
| 1730763000 | 155.1739 | -1.01 | -0.65 | 155.69 | 156.454 | 154.75 | 1381 |
| 1730500200 | 156.1867 | 0.27 | 0.18 | 156.55 | 157.08 | 156.1867 | 439 |
| 1730413800 | 155.9125 | -3.15 | -1.98 | 158.29 | 158.29 | 155.9125 | 457 |
| 1730327400 | 159.06049 | -1.91 | -1.18 | 159.4 | 160.49 | 159.05 | 4150 |
| 1730241000 | 160.9666 | 1.27 | 0.80 | 159.41 | 160.9924 | 159.41 | 1745 |
| 1730154600 | 159.6917 | 1.59 | 1.01 | 159.36 | 159.85 | 159.36 | 519 |
| 1729895400 | 158.1003 | 0.15 | 0.09 | 159.24 | 159.24 | 157.8625 | 917 |
| 1729809000 | 157.95339 | 1.2 | 0.76 | 158.26 | 158.82 | 157.5101 | 1021 |
| 1729722600 | 156.7546 | -1.91 | -1.21 | 158.07 | 158.1356 | 156.35 | 1866 |
| 1729636200 | 158.669 | -1.46 | -0.91 | 159.27 | 159.81 | 158.5 | 460 |
| 1729549800 | 160.1283 | -0.09 | -0.06 | 160.02 | 160.79 | 159.38999 | 1118 |
| 1729290600 | 160.22219 | 0.86 | 0.54 | 159.9 | 161 | 159.9 | 750 |
| 1729204200 | 159.36429 | -0.32 | -0.20 | 160.13 | 160.13 | 159.26419 | 937 |
| 1729117800 | 159.6869 | 0.39 | 0.25 | 159.38 | 159.6869 | 159.38 | 449 |
| 1729031400 | 159.2963 | -1.29 | -0.80 | 160.07 | 160.07 | 159.2963 | 907 |
| 1728945000 | 160.58349 | 0.93 | 0.58 | 159.99 | 160.58349 | 159.88 | 1903 |
| 1728685800 | 159.6552 | 2.12 | 1.35 | 157.05 | 159.6552 | 157.05 | 1816 |
| 1728599400 | 157.5306 | 0.65 | 0.42 | 154.9 | 157.5306 | 154.9 | 997 |
| 1728513000 | 156.8757 | 1.49 | 0.96 | 155.08 | 156.8757 | 155.08 | 1202 |
| 1728426600 | 155.3905 | 1.98 | 1.29 | 153.56 | 155.47 | 153.56 | 1994 |
| 1728340200 | 153.4074 | -1.3 | -0.84 | 153.9 | 153.9 | 153.4074 | 6645 |
| 1728081000 | 154.70689 | 2.59 | 1.70 | 154.63999 | 154.75739 | 153.87 | 991 |
| 1727994600 | 152.12 | -0.1 | -0.07 | 151.12 | 152.13 | 151.12 | 874 |
| 1727908200 | 152.2234 | 0.73 | 0.48 | 151.91999 | 152.2234 | 151.91999 | 586 |
| 1727821800 | 151.4891 | -3.09 | -2.00 | 154.38 | 154.38 | 151.4891 | 427 |
| 1727735400 | 154.5751 | -0.04 | -0.03 | 153.71 | 154.5751 | 153.71 | 695 |
| 1727476200 | 154.61689 | 0.03 | 0.02 | 154.58 | 155.6 | 154.41999 | 859 |
| 1727389800 | 154.58609 | 0.91 | 0.59 | 155.81 | 155.81 | 153.85 | 1559 |
| 1727303400 | 153.67779 | -0.43 | -0.28 | 153.94 | 154.185 | 153.44909 | 879 |
| 1727217000 | 154.1117 | 1.37 | 0.89 | 153.25 | 154.26 | 152.2201 | 3031 |
| 1727130600 | 152.7465 | -0.02 | -0.02 | 152.72999 | 153.0156 | 152.4392 | 1359 |
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
