Hot Features
プレミアム
SPDR S&P Metals and Mining (XME)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.45 | -10.1944049312 | 63.27 | 63.27 | 56.79 | 1673252 | 59.4725842 | SP |
| 4 | -11.69 | -17.0632024522 | 68.51 | 69.55 | 56.79 | 1271755 | 64.26137743 | SP |
| 12 | -7.66 | -11.8796526055 | 64.48 | 70.49 | 56.79 | 1343025 | 65.11925278 | SP |
| 26 | -2.06 | -3.49864130435 | 58.88 | 70.49 | 53.38 | 1845793 | 61.5112559 | SP |
| 52 | -2.88 | -4.82412060302 | 59.7 | 70.49 | 53.38 | 2350473 | 60.24265499 | SP |
| 156 | 14.79 | 35.1891506067 | 42.03 | 70.49 | 39.83 | 3647420 | 53.31580311 | SP |
| 260 | 28.02 | 97.2916666667 | 28.8 | 70.49 | 13.86 | 3601280 | 46.19920917 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 56.82 | -0.26 | -0.46 | 56.54 | 57.75 | 56.48 | 1966255 |
| 1734651000 | 57.08 | -0.67 | -1.16 | 58 | 58.53 | 56.79 | 1292393 |
| 1734564600 | 57.75 | -2.28 | -3.80 | 60.06 | 60.4499 | 57.26 | 2130110 |
| 1734478200 | 60.03 | -1.12 | -1.83 | 60.47 | 60.75 | 59.485 | 2426861 |
| 1734391800 | 61.15 | -0.88 | -1.42 | 61.75 | 61.91 | 61.03 | 1146924 |
| 1734132600 | 62.03 | -1.54 | -2.42 | 63.27 | 63.27 | 61.88 | 1352859 |
| 1734046200 | 63.57 | -1.51 | -2.32 | 64.28 | 64.28 | 63.25 | 1267908 |
| 1733959800 | 65.08 | 0.02 | 0.03 | 65.23 | 65.54 | 64.89 | 881262 |
| 1733873400 | 65.06 | -0.9 | -1.36 | 65.91 | 65.91 | 64.69 | 1457887 |
| 1733787000 | 65.959999 | 0.52 | 0.79 | 66.91 | 67.72 | 65.94 | 1878468 |
| 1733527800 | 65.44 | -1.68 | -2.50 | 67.16 | 67.16 | 65.209999 | 1407073 |
| 1733441400 | 67.12 | -0.35 | -0.52 | 67.49 | 67.54 | 66.319999 | 953502 |
| 1733355000 | 67.47 | -0.99 | -1.45 | 68.34 | 68.77 | 67.22 | 1353696 |
| 1733268600 | 68.46 | 0.2 | 0.29 | 68.76 | 69.05 | 68.24 | 777054 |
| 1733182200 | 68.26 | -0.49 | -0.71 | 68.83 | 68.99 | 67.86 | 990089 |
| 1732917840 | 68.75 | 0.32 | 0.47 | 68.71 | 69.36 | 68.63 | 580296 |
| 1732750200 | 68.43 | 0.15 | 0.22 | 68.66 | 69.55 | 68.24 | 598584 |
| 1732663800 | 68.28 | -0.61 | -0.89 | 68.72 | 68.81 | 67.99 | 1084311 |
| 1732577400 | 68.89 | 0.24 | 0.35 | 68.69 | 69.228 | 68.51 | 1167882 |
| 1732318200 | 68.65 | 0.17 | 0.25 | 68.51 | 69.14 | 68.37 | 1096496 |
| 1732231800 | 68.48 | 1.37 | 2.04 | 67.35 | 68.77 | 66.92 | 1199114 |
| 1732145400 | 67.11 | 0.12 | 0.18 | 67.01 | 67.83 | 66.769999 | 1292351 |
| 1732059000 | 66.989999 | 0.59 | 0.89 | 65.87 | 67.069999 | 65.87 | 1184678 |
| 1731972600 | 66.4 | 1.35 | 2.08 | 65.56 | 66.575 | 65.56 | 1728248 |
| 1731713400 | 65.05 | -0.05 | -0.08 | 65.56 | 66.23 | 64.849999 | 1524789 |
| 1731627000 | 65.099999 | -0.73 | -1.11 | 65.98 | 66.37 | 64.76 | 1460418 |
| 1731540600 | 65.83 | -1.05 | -1.57 | 67.03 | 67.09 | 65.75 | 1897827 |
| 1731454200 | 66.879999 | -1.73 | -2.52 | 67.72 | 67.77 | 66.26 | 1396904 |
| 1731367800 | 68.61 | -0.66 | -0.95 | 69.02 | 69.02 | 68.11 | 1239165 |
| 1731108600 | 69.27 | -0.4 | -0.57 | 69.06 | 69.325 | 68.48 | 1330767 |
| 1731022200 | 69.67 | -0.22 | -0.31 | 70.49 | 70.49 | 69.27 | 1257616 |
| 1730935800 | 69.89 | 5.22 | 8.07 | 67.52 | 70.17 | 66.9349 | 3643011 |
| 1730849400 | 64.67 | 1.13 | 1.78 | 63.52 | 64.69 | 63.16 | 1078164 |
| 1730763000 | 63.54 | -0.32 | -0.50 | 63.74 | 64.16 | 63.17 | 996303 |
| 1730500200 | 63.86 | 0.27 | 0.42 | 63.92 | 64.54 | 63.74 | 966420 |
| 1730413800 | 63.59 | -0.95 | -1.47 | 64.269999 | 64.73 | 63.24 | 1212468 |
| 1730327400 | 64.54 | -1.13 | -1.72 | 65.239999 | 65.87 | 64.504999 | 798817 |
| 1730241000 | 65.67 | 0.03 | 0.05 | 65.599999 | 65.998 | 65.019999 | 1086502 |
| 1730154600 | 65.64 | 1.63 | 2.55 | 64.25 | 65.78 | 64.25 | 722543 |
| 1729895400 | 64.01 | -0.43 | -0.67 | 64.56 | 65.03 | 63.81 | 764556 |
| 1729809000 | 64.44 | -0.25 | -0.39 | 64.69 | 64.7225 | 63.58 | 1065600 |
| 1729722600 | 64.69 | -1.18 | -1.79 | 65.269999 | 65.51 | 64.23 | 1280107 |
| 1729636200 | 65.87 | -0.4 | -0.60 | 66.42 | 66.58 | 65.379999 | 1412614 |
| 1729549800 | 66.269999 | -0.38 | -0.57 | 67.099999 | 67.2 | 65.91 | 1600693 |
| 1729290600 | 66.65 | 0.95 | 1.45 | 66.5 | 67.01 | 66.03 | 1333047 |
| 1729204200 | 65.7 | 0.18 | 0.27 | 65.8 | 66.569999 | 65.43 | 1633078 |
| 1729117800 | 65.519999 | 1.33 | 2.07 | 64.84 | 65.81 | 64.84 | 1151619 |
| 1729031400 | 64.19 | -0.44 | -0.68 | 64.05 | 64.739999 | 63.92 | 1167995 |
| 1728945000 | 64.629999 | -0.04 | -0.06 | 64.09 | 64.629999 | 63.76 | 1005151 |
| 1728685800 | 64.67 | 0.96 | 1.51 | 63.85 | 64.819999 | 63.85 | 1010968 |
| 1728599400 | 63.71 | 0.62 | 0.98 | 62.7 | 63.74 | 62.54 | 1779875 |
| 1728513000 | 63.09 | 0.37 | 0.59 | 62.35 | 63.17 | 61.95 | 1023138 |
| 1728426600 | 62.72 | -1.14 | -1.79 | 62.85 | 62.85 | 61.95 | 1895680 |
| 1728340200 | 63.86 | 0.13 | 0.20 | 63.48 | 64.05 | 63.28 | 1343670 |
| 1728081000 | 63.73 | 0.82 | 1.30 | 63.55 | 64.0988 | 63.375 | 1220715 |
| 1727994600 | 62.91 | -0.59 | -0.93 | 62.89 | 63.24 | 62.59 | 1454646 |
| 1727908200 | 63.5 | -0.34 | -0.53 | 63.91 | 64.569999 | 63.33 | 1261646 |
| 1727821800 | 63.84 | 0.12 | 0.19 | 63.85 | 64.23 | 63.22 | 1713756 |
| 1727735400 | 63.72 | -0.48 | -0.75 | 63.82 | 64.29 | 63.162 | 1145787 |
| 1727476200 | 64.2 | -0.04 | -0.06 | 64.48 | 65.31 | 63.99 | 2179536 |
| 1727389800 | 64.239999 | 1.4 | 2.23 | 64.239999 | 65.17 | 64.095 | 3933616 |
| 1727303400 | 62.84 | -0.41 | -0.65 | 62.97 | 63.36 | 62.575 | 1801090 |
| 1727217000 | 63.25 | 2.56 | 4.22 | 62.44 | 63.695 | 62.24 | 7819448 |
| 1727130600 | 60.69 | 0.31 | 0.51 | 60.71 | 61.26 | 60.38 | 1220646 |
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
