Hot Features
プレミアム
SPDR NYSE Technology (XNTK)
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 | -1.52 | -0.747810685821 | 203.26 | 209.92 | 196.115 | 30872 | 202.2738623 | SP |
| 4 | -15.82 | -7.27155727156 | 217.56 | 228.88 | 196.115 | 18175 | 211.74670109 | SP |
| 12 | -10.56 | -4.97409326425 | 212.3 | 228.88 | 196.115 | 14837 | 209.66902743 | SP |
| 26 | 23.98 | 13.4900990099 | 177.76 | 228.88 | 176.59 | 10633 | 205.91448727 | SP |
| 52 | 18.72 | 10.2283903399 | 183.02 | 228.88 | 162.85 | 13452 | 193.28101656 | SP |
| 156 | 71.46 | 54.8510899601 | 130.28 | 228.88 | 87.92 | 13692 | 151.25907423 | SP |
| 260 | 126.73 | 168.950806559 | 75.01 | 228.88 | 61.2453 | 18528 | 138.45637117 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 201.74 | 2.66 | 1.34 | 198.82 | 201.94 | 197.04 | 28726 |
| 1741303800 | 199.0772 | -7.57 | -3.66 | 202.74 | 206.25 | 198.57 | 32853 |
| 1741217400 | 206.6471 | 4.68 | 2.32 | 203.13 | 206.9 | 201.6699 | 23320 |
| 1741131000 | 201.9694 | 0.29 | 0.15 | 199.92 | 205.19 | 196.115 | 50598 |
| 1741044600 | 201.6749 | -4.83 | -2.34 | 209.92 | 209.92 | 200.26 | 37877 |
| 1740785400 | 206.5082 | 1.82 | 0.89 | 203.26 | 206.5082 | 202.5429 | 9713 |
| 1740699000 | 204.685 | -7.47 | -3.52 | 213.35 | 214.03 | 204.65 | 14422 |
| 1740612600 | 212.1578 | 2.7 | 1.29 | 211.64 | 214.015 | 210.84 | 10557 |
| 1740526200 | 209.4572 | -4.62 | -2.16 | 213.57 | 213.57 | 208.4775 | 17870 |
| 1740439800 | 214.0742 | -5.52 | -2.51 | 219.22 | 219.22 | 213.785 | 18454 |
| 1740180600 | 219.5924 | -5.64 | -2.50 | 226.5 | 226.768 | 219.54 | 9286 |
| 1740094200 | 225.2323 | -1.62 | -0.71 | 227.86 | 227.86 | 223.5 | 9442 |
| 1740007800 | 226.8527 | -2.02 | -0.88 | 228.54 | 228.54 | 226.37 | 21115 |
| 1739921400 | 228.8745 | 2.83 | 1.25 | 228.1 | 228.88 | 226.43 | 17022 |
| 1739575800 | 226.0426 | 1.16 | 0.52 | 224.89 | 226.14 | 224.23 | 12715 |
| 1739489400 | 224.8805 | 5.25 | 2.39 | 222.19 | 224.8805 | 222.19 | 25912 |
| 1739403000 | 219.6319 | 1.11 | 0.51 | 217.05 | 219.992 | 217.05 | 10804 |
| 1739316600 | 218.5209 | -0.74 | -0.34 | 218.2 | 219.88 | 218.2 | 6169 |
| 1739230200 | 219.2636 | 4.19 | 1.95 | 217.65 | 219.34 | 217.65 | 9717 |
| 1738971000 | 215.0749 | -1.22 | -0.56 | 217.56 | 218.91 | 215.03 | 7441 |
| 1738884600 | 216.29 | 0.99 | 0.46 | 215.07 | 216.29 | 214.84 | 8159 |
| 1738798200 | 215.3 | -0.2 | -0.09 | 213.34 | 215.3 | 213 | 5696 |
| 1738711800 | 215.4999 | 4.78 | 2.27 | 212.7 | 215.73 | 212.7 | 9305 |
| 1738625400 | 210.72 | -1.97 | -0.93 | 207.26 | 211.81 | 207.26 | 18798 |
| 1738366200 | 212.69 | -0.89 | -0.42 | 214.21 | 216.5917 | 212.69 | 9612 |
| 1738279800 | 213.581 | 3.55 | 1.69 | 211.4 | 214.21 | 211.4 | 4550 |
| 1738193400 | 210.03 | -0.42 | -0.20 | 211.91 | 211.91 | 208.9334 | 7709 |
| 1738107000 | 210.4527 | 3.48 | 1.68 | 208.37 | 211.01 | 206.795 | 28474 |
| 1738020600 | 206.9726 | -8.08 | -3.76 | 207.45 | 208.94 | 204.5835 | 18277 |
| 1737761400 | 215.0573 | -1.67 | -0.77 | 217.41 | 217.41 | 214.76 | 16881 |
| 1737675000 | 216.73 | 0 | 0.00 | 216.73 | 216.73 | 216.73 | 0 |
| 1737588600 | 216.73 | 3.89 | 1.83 | 215.49 | 217.725 | 215.49 | 31424 |
| 1737502200 | 212.8413 | 2.43 | 1.16 | 211.735 | 213.71 | 209.93 | 11703 |
| 1737156600 | 210.4099 | 3.79 | 1.84 | 210.88 | 210.9599 | 209.36 | 14357 |
| 1737070200 | 206.6172 | 0.37 | 0.18 | 208.21 | 208.3879 | 205.68 | 11794 |
| 1736983800 | 206.25 | 5.22 | 2.60 | 204.81 | 206.9197 | 204.65 | 14444 |
| 1736897400 | 201.0303 | 0.9 | 0.45 | 202.6 | 202.6 | 199.615 | 6577 |
| 1736811000 | 200.1333 | -1.25 | -0.62 | 198.4 | 200.1424 | 197.62 | 13651 |
| 1736551800 | 201.38 | -4.23 | -2.06 | 200.95 | 202.62 | 200 | 64627 |
| 1736379000 | 205.6104 | -1.2 | -0.58 | 205.67 | 206.15 | 204.02 | 3612 |
| 1736292600 | 206.8107 | -4.38 | -2.07 | 211.79 | 211.79 | 206.19 | 9542 |
| 1736206200 | 211.19 | 3.75 | 1.81 | 210.88 | 212.2098 | 210.283 | 11962 |
| 1735947000 | 207.4392 | 4.88 | 2.41 | 204.5 | 207.63 | 203.79 | 11812 |
| 1735860600 | 202.5635 | 0.74 | 0.37 | 203.62 | 204.2579 | 200.76 | 21752 |
| 1735687800 | 201.8199 | -2.03 | -1.00 | 204.91 | 204.91 | 201.3925 | 4183 |
| 1735601400 | 203.8513 | -2.81 | -1.36 | 203.52 | 204.83 | 202.0121 | 14744 |
| 1735342200 | 206.6588 | -3.42 | -1.63 | 208.3 | 208.3 | 204.88 | 5687 |
| 1735255800 | 210.0749 | 0.01 | 0.00 | 209.83 | 210.37 | 209.4615 | 6318 |
| 1735077840 | 210.067 | 2.35 | 1.13 | 208.71 | 210.067 | 208.71 | 2572 |
| 1734996600 | 207.7197 | 2.08 | 1.01 | 206.22 | 208.0899 | 205.5925 | 7161 |
| 1734737400 | 205.6429 | 1.55 | 0.76 | 202.2 | 207.7645 | 202.2 | 7369 |
| 1734651000 | 204.0913 | -2.68 | -1.30 | 206.9 | 207.03 | 204.0913 | 7103 |
| 1734564600 | 206.7719 | -6.9 | -3.23 | 213.75 | 214.47 | 205 | 25738 |
| 1734478200 | 213.67 | -0.45 | -0.21 | 213.07 | 213.9 | 212.889 | 7371 |
| 1734391800 | 214.1238 | 2.69 | 1.27 | 212.8166 | 214.47 | 212.8166 | 4567 |
| 1734132600 | 211.4347 | 0.77 | 0.37 | 212.64 | 212.64 | 210.71 | 2885 |
| 1734046200 | 210.66 | -1.86 | -0.87 | 211.4721 | 211.5 | 210.66 | 6962 |
| 1733959800 | 212.517 | 3.89 | 1.86 | 210.81 | 212.9 | 210.06 | 6016 |
| 1733873400 | 208.6281 | -2.43 | -1.15 | 210.685 | 210.685 | 207.866 | 20422 |
| 1733787000 | 211.0597 | -1.75 | -0.82 | 213.14 | 213.56 | 210.81 | 4847 |
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
