Hot Features
プレミアム
Invesco S&P 500 Top 50 ETF (XLG)
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 | -1.57 | -3.28383183434 | 47.81 | 47.915 | 44.875 | 2007391 | 46.82042391 | SP |
| 4 | -1.81 | -3.7669094693 | 48.05 | 48.8455 | 44.875 | 2901399 | 47.05076174 | SP |
| 12 | -5.04 | -9.82839313573 | 51.28 | 51.8 | 44.875 | 2536606 | 49.08995839 | SP |
| 26 | -1.26 | -2.65263157895 | 47.5 | 51.8 | 44.875 | 1765657 | 49.19125545 | SP |
| 52 | 4.02 | 9.52155376599 | 42.22 | 51.8 | 39.7499 | 1690167 | 46.93972052 | SP |
| 156 | -305.75 | -86.8632631609 | 351.99 | 356.78 | 32.74 | 762979 | 53.31975286 | SP |
| 260 | -143.37 | -75.6131005749 | 189.61 | 374.7666 | 32.74 | 475706 | 64.26550578 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743546600 | 46.24 | 0.22 | 0.48 | 45.85 | 46.42 | 45.63 | 1700899 |
| 1743460200 | 46.02 | 0.17 | 0.37 | 45.17 | 46.13 | 44.875 | 2900068 |
| 1743201000 | 45.85 | -1.08 | -2.30 | 46.75 | 46.89 | 45.77 | 1493345 |
| 1743114600 | 46.93 | -0.13 | -0.28 | 46.9 | 47.285 | 46.765 | 1081533 |
| 1743028200 | 47.06 | -0.81 | -1.69 | 47.74 | 47.81 | 46.93 | 1402746 |
| 1742941800 | 47.87 | 0.2 | 0.42 | 47.81 | 47.915 | 47.65 | 3159263 |
| 1742855400 | 47.67 | 0.76 | 1.62 | 47.44 | 47.76 | 47.345 | 1258533 |
| 1742596200 | 46.91 | 0.24 | 0.51 | 46.32 | 46.945 | 46.27 | 1314872 |
| 1742509800 | 46.67 | -0.08 | -0.17 | 46.43 | 47.17 | 46.37 | 1832708 |
| 1742423400 | 46.75 | 0.56 | 1.21 | 46.43 | 47.14 | 46.285 | 2266835 |
| 1742337000 | 46.19 | -0.65 | -1.39 | 46.61 | 46.62 | 46.025 | 2199297 |
| 1742250600 | 46.84 | 0.1 | 0.21 | 46.7 | 47.095 | 46.45 | 1768728 |
| 1741991400 | 46.74 | 1.02 | 2.23 | 46.13 | 46.8065 | 46.09 | 1168671 |
| 1741905000 | 45.72 | -0.8 | -1.72 | 46.46 | 46.46 | 45.6 | 2240090 |
| 1741818600 | 46.52 | 0.45 | 0.98 | 46.73 | 46.87 | 46 | 2120682 |
| 1741732200 | 46.07 | -0.29 | -0.63 | 46.14 | 46.6799 | 45.66 | 3846927 |
| 1741645800 | 46.36 | -1.57 | -3.28 | 47.12 | 47.19 | 45.9047 | 8974196 |
| 1741390200 | 47.93 | 0.21 | 0.44 | 47.55 | 48.07 | 47.045 | 7644917 |
| 1741303800 | 47.72 | -0.96 | -1.97 | 47.98 | 48.4428 | 47.4679 | 3196323 |
| 1741217400 | 48.68 | 0.57 | 1.18 | 48.17 | 48.8455 | 47.76 | 4039458 |
| 1741131000 | 48.11 | -0.42 | -0.87 | 48.05 | 48.83 | 47.55 | 4118792 |
| 1741044600 | 48.53 | -1.09 | -2.20 | 49.76 | 49.85 | 48.15 | 3256288 |
| 1740785400 | 49.62 | 0.85 | 1.74 | 48.72 | 49.68 | 48.44 | 1961745 |
| 1740699000 | 48.77 | -1.06 | -2.13 | 50.16 | 50.22 | 48.735 | 4533340 |
| 1740612600 | 49.83 | 0.01 | 0.02 | 49.95 | 50.2873 | 49.553 | 1122502 |
| 1740526200 | 49.82 | -0.41 | -0.82 | 50.18 | 50.2503 | 49.395 | 1727251 |
| 1740439800 | 50.23 | -0.35 | -0.69 | 50.79 | 50.95 | 50.19 | 1648683 |
| 1740180600 | 50.58 | -0.95 | -1.84 | 51.5 | 51.53 | 50.565 | 8260972 |
| 1740094200 | 51.53 | -0.2 | -0.39 | 51.63 | 51.68 | 51.25 | 2149823 |
| 1740007800 | 51.73 | 0.18 | 0.35 | 51.49 | 51.75 | 51.36 | 3308445 |
| 1739921400 | 51.55 | -0.06 | -0.12 | 51.68 | 51.725 | 51.25 | 3931256 |
| 1739575800 | 51.61 | 0.03 | 0.06 | 51.57 | 51.69 | 51.505 | 989595 |
| 1739489400 | 51.58 | 0.64 | 1.26 | 51.07 | 51.6 | 50.9591 | 986572 |
| 1739403000 | 50.94 | -0.12 | -0.24 | 50.54 | 51.06 | 50.5 | 1087703 |
| 1739316600 | 51.06 | 0.06 | 0.12 | 50.82 | 51.1417 | 50.77 | 780228 |
| 1739230200 | 51 | 0.4 | 0.79 | 50.88 | 51.12 | 50.835 | 4525445 |
| 1738971000 | 50.6 | -0.62 | -1.21 | 51.2 | 51.33 | 50.515 | 1253903 |
| 1738884600 | 51.22 | 0.3 | 0.59 | 51.06 | 51.22 | 50.89 | 1045913 |
| 1738798200 | 50.92 | 0.08 | 0.16 | 50.58 | 50.92 | 50.43 | 975233 |
| 1738711800 | 50.84 | 0.54 | 1.07 | 50.32 | 50.87 | 50.26 | 1620974 |
| 1738625400 | 50.3 | -0.49 | -0.96 | 49.84 | 50.55 | 49.7148 | 2955331 |
| 1738366200 | 50.79 | -0.18 | -0.35 | 51.36 | 51.585 | 50.6748 | 2603865 |
| 1738279800 | 50.97 | 0.08 | 0.16 | 50.95 | 51.18 | 50.4657 | 1997734 |
| 1738193400 | 50.89 | -0.32 | -0.62 | 51.06 | 51.069 | 50.53 | 9021197 |
| 1738107000 | 51.21 | 0.87 | 1.73 | 50.57 | 51.2567 | 50.2596 | 1047971 |
| 1738020600 | 50.34 | -1.13 | -2.20 | 49.9 | 50.51 | 49.84 | 2219406 |
| 1737761400 | 51.47 | 0.11 | 0.21 | 51.71 | 51.8 | 51.3112 | 1276799 |
| 1737675000 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1737588600 | 51.36 | 0.57 | 1.12 | 51.21 | 51.485 | 51.17 | 1230476 |
| 1737502200 | 50.79 | 0.31 | 0.61 | 50.68 | 50.82 | 50.34 | 2386368 |
| 1737156600 | 50.48 | 0.63 | 1.26 | 50.55 | 50.6562 | 50.28 | 1017125 |
| 1737070200 | 49.85 | -0.45 | -0.89 | 50.47 | 50.47 | 49.82 | 1639869 |
| 1736983800 | 50.3 | 1.08 | 2.19 | 49.89 | 50.3975 | 49.77 | 2920436 |
| 1736897400 | 49.22 | -0.21 | -0.42 | 49.72 | 49.72 | 48.91 | 1854812 |
| 1736811000 | 49.43 | -0.07 | -0.14 | 49 | 49.4453 | 48.87 | 1316667 |
| 1736551800 | 49.5 | -0.75 | -1.49 | 50.01 | 50.02 | 49.22 | 1693246 |
| 1736379000 | 50.2499 | -0.01 | -0.02 | 50.27 | 50.39 | 49.874 | 1239423 |
| 1736292600 | 50.26 | -0.79 | -1.55 | 51.28 | 51.28 | 50.097 | 2435352 |
| 1736206200 | 51.05 | 0.53 | 1.05 | 51.05 | 51.39 | 50.84 | 1442595 |
| 1735947000 | 50.52 | 0.71 | 1.43 | 50.11 | 50.58 | 50.02 | 833047 |
| 1735860600 | 49.81 | -0.15 | -0.30 | 50.15 | 50.42 | 49.41 | 2065793 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
