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アラート、カスタムポートフォリオ、市場の動き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 | -1.69 | -3.28155339806 | 51.5 | 51.685 | 49.81 | 1108145 | 50.5981979 | SP |
| 4 | -1.02 | -2.00668896321 | 50.83 | 51.76 | 49.6 | 1164038 | 50.81480833 | SP |
| 12 | 2.04 | 4.27046263345 | 47.77 | 51.76 | 47.17 | 1117196 | 49.54603897 | SP |
| 26 | 3.89 | 8.4712543554 | 45.92 | 51.76 | 41.5 | 1414225 | 47.06243929 | SP |
| 52 | 12.38 | 33.0750734705 | 37.43 | 51.76 | 36.96 | 1350271 | 44.71189485 | SP |
| 156 | -320.65 | -86.554553798 | 370.46 | 374.7666 | 32.74 | 574773 | 59.04954911 | SP |
| 260 | -185.01 | -78.7880078358 | 234.82 | 374.7666 | 32.74 | 361430 | 70.36848044 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 49.81 | -0.15 | -0.30 | 50.15 | 50.42 | 49.41 | 2061838 |
| 1735687800 | 49.96 | -0.35 | -0.70 | 50.47 | 50.48 | 49.8602 | 1326180 |
| 1735601400 | 50.31 | -0.61 | -1.20 | 50.25 | 50.655 | 50 | 1196081 |
| 1735342200 | 50.92 | -0.65 | -1.26 | 51.29 | 51.29 | 50.4803 | 1023658 |
| 1735255800 | 51.57 | -0.05 | -0.10 | 51.5 | 51.685 | 51.28 | 886660 |
| 1735077840 | 51.62 | 0.63 | 1.24 | 51.14 | 51.62 | 51.075 | 884365 |
| 1734996600 | 50.99 | 0.41 | 0.81 | 50.63 | 51.005 | 50.28 | 1444108 |
| 1734737400 | 50.58 | 0.52 | 1.04 | 49.81 | 51.03 | 49.6 | 1721195 |
| 1734651000 | 50.06 | 0.06 | 0.12 | 50.57 | 50.605 | 50.0299 | 1594250 |
| 1734564600 | 50 | -1.5 | -2.91 | 51.5 | 51.76 | 49.93 | 1697475 |
| 1734478200 | 51.5 | -0.09 | -0.17 | 51.35 | 51.54 | 51.235 | 948289 |
| 1734391800 | 51.59 | 0.44 | 0.86 | 51.39 | 51.66 | 51.2401 | 1170889 |
| 1734132600 | 51.15 | 0.11 | 0.22 | 51.28 | 51.43 | 50.94 | 1183734 |
| 1734046200 | 51.04 | -0.34 | -0.66 | 51.24 | 51.2985 | 51.03 | 1142545 |
| 1733959800 | 51.38 | 0.66 | 1.30 | 51 | 51.44 | 50.98 | 1231199 |
| 1733873400 | 50.72 | -0.07 | -0.14 | 50.94 | 51.11 | 50.63 | 797270 |
| 1733787000 | 50.79 | -0.25 | -0.49 | 50.94 | 50.97 | 50.71 | 780755 |
| 1733527800 | 51.04 | 0.23 | 0.45 | 50.85 | 51.08 | 50.8299 | 793640 |
| 1733441400 | 50.81 | 0.08 | 0.16 | 50.83 | 50.955 | 50.745 | 1130390 |
| 1733355000 | 50.73 | 0.45 | 0.89 | 50.54 | 50.79 | 50.5014 | 1894356 |
| 1733268600 | 50.28 | 0.17 | 0.34 | 50.06 | 50.29 | 50.01 | 818139 |
| 1733182200 | 50.11 | 0.34 | 0.68 | 49.87 | 50.1499 | 49.87 | 1122114 |
| 1732917840 | 49.77 | 0.41 | 0.83 | 49.46 | 49.8399 | 49.37 | 448886 |
| 1732750200 | 49.36 | -0.25 | -0.50 | 49.52 | 49.52 | 49.165 | 975317 |
| 1732663800 | 49.61 | 0.47 | 0.96 | 49.39 | 49.655 | 49.375 | 1655482 |
| 1732577400 | 49.14 | 0.03 | 0.06 | 49.4 | 49.55 | 48.94 | 1863452 |
| 1732318200 | 49.11 | -0.01 | -0.02 | 49.04 | 49.22 | 48.93 | 896826 |
| 1732231800 | 49.12 | -0.02 | -0.04 | 49.42 | 49.45 | 48.53 | 1646744 |
| 1732145400 | 49.14 | -0.05 | -0.10 | 49.2 | 49.2 | 48.556476 | 1823152 |
| 1732059000 | 49.19 | 0.41 | 0.84 | 48.57 | 49.2099 | 48.57 | 1016360 |
| 1731972600 | 48.78 | 0.22 | 0.45 | 48.65 | 48.905 | 48.5099 | 831963 |
| 1731713400 | 48.56 | -0.9 | -1.82 | 49.05 | 49.05 | 48.3807 | 1785448 |
| 1731627000 | 49.46 | -0.21 | -0.42 | 49.73 | 49.76 | 49.36 | 827104 |
| 1731540600 | 49.67 | -0.01 | -0.02 | 49.69 | 49.875 | 49.41 | 926190 |
| 1731454200 | 49.68 | 0.01 | 0.02 | 49.72 | 49.79 | 49.41 | 1112801 |
| 1731367800 | 49.67 | -0.15 | -0.30 | 49.91 | 49.91 | 49.44 | 1040023 |
| 1731108600 | 49.82 | 0.13 | 0.26 | 49.73 | 49.925 | 49.65 | 1135410 |
| 1731022200 | 49.69 | 0.59 | 1.20 | 49.31 | 49.74 | 49.31 | 1796988 |
| 1730935800 | 49.1 | 1.23 | 2.57 | 48.81 | 49.145 | 48.601 | 1815679 |
| 1730849400 | 47.87 | 0.54 | 1.14 | 47.45 | 47.905 | 47.42 | 705959 |
| 1730763000 | 47.33 | -0.19 | -0.40 | 47.49 | 47.57 | 47.17 | 752590 |
| 1730500200 | 47.52 | 0.3 | 0.64 | 47.52 | 47.8701 | 47.48 | 743158 |
| 1730413800 | 47.22 | -1.25 | -2.58 | 48.01 | 48.01 | 47.205 | 1267478 |
| 1730327400 | 48.47 | -0.17 | -0.35 | 48.64 | 48.8068 | 48.37 | 1078365 |
| 1730241000 | 48.64 | 0.19 | 0.39 | 48.43 | 48.7499 | 48.24 | 796040 |
| 1730154600 | 48.45 | 0.16 | 0.33 | 48.63 | 48.655 | 48.385 | 1097275 |
| 1729895400 | 48.29 | 0.12 | 0.25 | 48.36 | 48.73 | 48.2175 | 779305 |
| 1729809000 | 48.17 | 0.23 | 0.48 | 48.18 | 48.22 | 47.88 | 847450 |
| 1729722600 | 47.94 | -0.68 | -1.40 | 48.47 | 48.47 | 47.6435 | 1132683 |
| 1729636200 | 48.62 | 0.09 | 0.19 | 48.3 | 48.745 | 48.22 | 1427746 |
| 1729549800 | 48.53 | 0.15 | 0.31 | 48.32 | 48.53 | 48.16 | 922004 |
| 1729290600 | 48.38 | 0.22 | 0.46 | 48.4 | 48.4601 | 48.27 | 818948 |
| 1729204200 | 48.16 | 0.06 | 0.12 | 48.56 | 48.56 | 48.14 | 1161455 |
| 1729117800 | 48.1 | 0.13 | 0.27 | 47.93 | 48.1169 | 47.685 | 763514 |
| 1729031400 | 47.97 | -0.44 | -0.91 | 48.43 | 48.435 | 47.79 | 961956 |
| 1728945000 | 48.41 | 0.45 | 0.94 | 48.21 | 48.51 | 48.17 | 641666 |
| 1728685800 | 47.96 | 0.1 | 0.21 | 47.75 | 48.065 | 47.73 | 646190 |
| 1728599400 | 47.86 | -0.04 | -0.08 | 47.77 | 47.985 | 47.64 | 751263 |
| 1728513000 | 47.9 | 0.3 | 0.63 | 47.64 | 47.935 | 47.5 | 789737 |
| 1728426600 | 47.6 | 0.64 | 1.36 | 47.23 | 47.64 | 47.21 | 681835 |
| 1728340200 | 46.96 | -0.52 | -1.10 | 47.38 | 47.44 | 46.935 | 1146195 |
| 1728081000 | 47.48 | 0.49 | 1.04 | 47.39 | 47.51 | 47.01 | 1148123 |
| 1727994600 | 46.99 | -0.01 | -0.02 | 46.9 | 47.185 | 46.76 | 741020 |
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
