Hot Features
プレミアム
SPDR S&P Retail (XRT)
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 | -3.59 | -4.75056239248 | 75.57 | 76.33 | 71.5732 | 6266111 | 74.04306167 | SP |
| 4 | -6.84 | -8.67800050749 | 78.82 | 81.33 | 71.5732 | 5434487 | 76.85957473 | SP |
| 12 | -11.58 | -13.8583054093 | 83.56 | 84.71 | 71.5732 | 5151600 | 79.0825261 | SP |
| 26 | -2.53 | -3.39551738022 | 74.51 | 84.84 | 71.13 | 4722460 | 78.38647736 | SP |
| 52 | -4.98 | -6.47089397089 | 76.96 | 84.84 | 70.22 | 5102450 | 76.70602871 | SP |
| 156 | -4.52 | -5.90849673203 | 76.5 | 84.84 | 55.32 | 5507301 | 68.75478437 | SP |
| 260 | 31.49 | 77.7722894542 | 40.49 | 104.31 | 26.29 | 4888500 | 67.83794805 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 71.98 | -2.16 | -2.91 | 74.32 | 74.75 | 71.5732 | 5283157 |
| 1740785400 | 74.14 | 0.71 | 0.97 | 73.45 | 74.21 | 73.12 | 6504452 |
| 1740699000 | 73.43 | -1.5 | -2.00 | 74.8 | 75 | 73.4 | 8230471 |
| 1740612600 | 74.93 | -0.9 | -1.19 | 75.77 | 76.18 | 74.87 | 5444399 |
| 1740526200 | 75.83 | 0.3 | 0.40 | 75.57 | 76.33 | 75.27 | 5868075 |
| 1740439800 | 75.53 | 0.24 | 0.32 | 75.77 | 76 | 74.62 | 6434753 |
| 1740180600 | 75.29 | -2.44 | -3.14 | 77.97 | 78.2 | 74.98 | 11415982 |
| 1740094200 | 77.73 | -1.01 | -1.28 | 78.33 | 78.35 | 77.21 | 5884683 |
| 1740007800 | 78.74 | -0.57 | -0.72 | 78.86 | 78.94 | 78.33 | 4458331 |
| 1739921400 | 79.31 | -0.05 | -0.06 | 79.51 | 79.76 | 78.93 | 3789846 |
| 1739575800 | 79.36 | -0.17 | -0.21 | 79.97 | 80.12 | 79.14 | 3059373 |
| 1739489400 | 79.53 | 0.95 | 1.21 | 79.28 | 79.765 | 78.9 | 6476320 |
| 1739403000 | 78.58 | -0.29 | -0.37 | 78 | 78.7 | 77.8248 | 5971911 |
| 1739316600 | 78.87 | -0.14 | -0.18 | 78.62 | 78.9 | 78.26 | 3945572 |
| 1739230200 | 79.01 | 0.74 | 0.95 | 78.67 | 79.09 | 78.1 | 4193021 |
| 1738971000 | 78.27 | -1.76 | -2.20 | 79.81 | 79.97 | 78.27 | 6560041 |
| 1738884600 | 80.03 | -0.24 | -0.30 | 80.77 | 81.33 | 79.92 | 3268195 |
| 1738798200 | 80.27 | 0.52 | 0.65 | 79.84 | 80.3 | 79.61 | 2790676 |
| 1738711800 | 79.75 | 0.91 | 1.15 | 78.82 | 79.99 | 78.82 | 3676004 |
| 1738625400 | 78.84 | -1.41 | -1.76 | 78.47 | 79.62 | 77.87 | 7464120 |
| 1738366200 | 80.25 | -1.44 | -1.76 | 81.29 | 81.76 | 80.11 | 7839185 |
| 1738279800 | 81.69 | 1.17 | 1.45 | 81.12 | 81.98 | 81.12 | 4858383 |
| 1738193400 | 80.52 | -0.43 | -0.53 | 80.72 | 80.96 | 80.19 | 4092044 |
| 1738107000 | 80.95 | 0.42 | 0.52 | 80.52 | 81.135 | 80.3 | 4096978 |
| 1738020600 | 80.53 | 0.2 | 0.25 | 80.06 | 80.75 | 79.92 | 5152949 |
| 1737761400 | 80.33 | 1.18 | 1.49 | 80.14 | 80.62 | 79.93 | 3863761 |
| 1737675000 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1737588600 | 79.15 | -0.69 | -0.86 | 79.59 | 79.87 | 79.07 | 3356961 |
| 1737502200 | 79.84 | 1.41 | 1.80 | 79.02 | 79.87 | 78.77 | 4040826 |
| 1737156600 | 78.43 | 0.17 | 0.22 | 79.05 | 79.07 | 78.33 | 4531128 |
| 1737070200 | 78.26 | -0.11 | -0.14 | 78.2 | 78.56 | 77.475 | 3411705 |
| 1736983800 | 78.37 | 0.76 | 0.98 | 79.25 | 79.58 | 78.2257 | 4626551 |
| 1736897400 | 77.61 | -0.67 | -0.86 | 78.54 | 78.86 | 77.08 | 3439436 |
| 1736811000 | 78.28 | -0.77 | -0.97 | 78.45 | 78.52 | 77.38 | 4985649 |
| 1736551800 | 79.05 | -0.22 | -0.28 | 78.57 | 79.475 | 78.38 | 6489339 |
| 1736379000 | 79.27 | -0.14 | -0.18 | 79.13 | 79.34 | 78.25 | 6143283 |
| 1736292600 | 79.41 | -0.57 | -0.71 | 80.44 | 80.91 | 79.13 | 5051256 |
| 1736206200 | 79.98 | 0.3 | 0.38 | 80.25 | 80.72 | 79.82 | 6169096 |
| 1735947000 | 79.68 | 0.32 | 0.40 | 79.67 | 80.03 | 78.86 | 6869065 |
| 1735860600 | 79.36 | -0.23 | -0.29 | 80.11 | 80.74 | 78.94 | 4853624 |
| 1735687800 | 79.59 | 0.03 | 0.04 | 80 | 80.29 | 79.29 | 4110279 |
| 1735601400 | 79.56 | -1.26 | -1.56 | 79.92 | 79.95 | 79 | 6890400 |
| 1735342200 | 80.82 | -1.01 | -1.23 | 81.16 | 81.58 | 80.31 | 4423694 |
| 1735255800 | 81.83 | 1.11 | 1.38 | 80.5 | 81.87 | 80.29 | 3152993 |
| 1735077840 | 80.72 | 0.58 | 0.72 | 80.35 | 80.72 | 79.82 | 2572835 |
| 1734996600 | 80.14 | -1.06 | -1.31 | 80.39 | 80.77 | 79.73 | 5283566 |
| 1734737400 | 81.2 | 0.95 | 1.18 | 80.11 | 82.24 | 79.61 | 6595889 |
| 1734651000 | 80.25 | -0.13 | -0.16 | 81.33 | 81.73 | 79.95 | 6620781 |
| 1734564600 | 80.38 | -2.45 | -2.96 | 83.16 | 83.54 | 80.05 | 6433356 |
| 1734478200 | 82.83 | -0.72 | -0.86 | 83.29 | 83.62 | 82.68 | 4571621 |
| 1734391800 | 83.55 | 0.28 | 0.34 | 83.22 | 84.34 | 82.86 | 5111533 |
| 1734132600 | 83.27 | -0.15 | -0.18 | 83.72 | 83.72 | 82.685 | 4163446 |
| 1734046200 | 83.42 | -0.89 | -1.06 | 84.21 | 84.42 | 83.39 | 3939971 |
| 1733959800 | 84.31 | 0.37 | 0.44 | 84.17 | 84.71 | 84 | 4498601 |
| 1733873400 | 83.94 | 0.4 | 0.48 | 83.56 | 84.53 | 83.08 | 5226844 |
| 1733787000 | 83.54 | -0.08 | -0.10 | 84.17 | 84.64 | 83.52 | 4666991 |
| 1733527800 | 83.62 | 1.07 | 1.30 | 83.71 | 84.01 | 83.28 | 5278634 |
| 1733441400 | 82.55 | -1.38 | -1.64 | 83.47 | 83.55 | 82.54 | 4826593 |
| 1733355000 | 83.93 | 0.68 | 0.82 | 83.08 | 84.06 | 82.65 | 3527911 |
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
