Hot Features
プレミアム
SPDR S&P Retail (XRT)
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 | 1.9 | 2.40445456846 | 79.02 | 81 | 78.77 | 4103624 | 80.03083586 | SP |
| 4 | 0.92 | 1.15 | 80 | 81 | 77.08 | 4818432 | 79.25256211 | SP |
| 12 | 4.95 | 6.51572989338 | 75.97 | 84.84 | 75.83 | 4829701 | 80.68336748 | SP |
| 26 | 3.59 | 4.64244148455 | 77.33 | 84.84 | 70.54 | 4527923 | 77.94267868 | SP |
| 52 | 11.05 | 15.8150851582 | 69.87 | 84.84 | 68.48 | 5263829 | 76.09366872 | SP |
| 156 | 3.24 | 4.17095777549 | 77.68 | 84.84 | 55.32 | 5529998 | 68.81253415 | SP |
| 260 | 36.24 | 81.1101163832 | 44.68 | 104.31 | 26.29 | 4887576 | 67.08558252 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268600 | 83.25 | -0.26 | -0.31 | 83.3 | 83.61 | 82.74 | 2861680 |
| 1733182200 | 83.51 | 0.69 | 0.83 | 82.91 | 83.75 | 82.56 | 4637626 |
| 1732917840 | 82.82 | -0.09 | -0.11 | 83.45 | 83.83 | 82.73 | 2511908 |
| 1732750200 | 82.91 | 0.19 | 0.23 | 83.33 | 83.95 | 82.75 | 4630391 |
| 1732663800 | 82.72 | -1.29 | -1.54 | 82.98 | 83.01 | 82.11 | 6709447 |
| 1732577400 | 84.01 | 2.96 | 3.65 | 82.46 | 84.84 | 82.36 | 10227675 |
| 1732318200 | 81.05 | 2.13 | 2.70 | 79.68 | 81.19 | 79.68 | 8945965 |
| 1732231800 | 78.92 | 1.3 | 1.67 | 77.89 | 78.97 | 77.56 | 4450598 |
| 1732145400 | 77.62 | -0.69 | -0.88 | 77.65 | 77.94 | 76.97 | 4403219 |
| 1732059000 | 78.31 | -0.37 | -0.47 | 78.26 | 78.55 | 77.35 | 5116352 |
| 1731972600 | 78.68 | 0.09 | 0.11 | 78.68 | 79.39 | 78.47 | 3450358 |
| 1731713400 | 78.59 | -0.85 | -1.07 | 79.52 | 79.6 | 78.44 | 4022326 |
| 1731627000 | 79.44 | -0.17 | -0.21 | 79.81 | 80.38 | 79.312 | 3648299 |
| 1731540600 | 79.61 | 0.03 | 0.04 | 79.95 | 80.66 | 79.42 | 3386579 |
| 1731454200 | 79.58 | -0.66 | -0.82 | 80.16 | 80.69 | 79.26 | 3932401 |
| 1731367800 | 80.24 | 1.08 | 1.36 | 79.71 | 80.51 | 79.71 | 3622823 |
| 1731108600 | 79.16 | -0.46 | -0.58 | 79.48 | 79.51 | 78.95 | 4823856 |
| 1731022200 | 79.62 | 0.78 | 0.99 | 78.85 | 80.07 | 78.66 | 4478902 |
| 1730935800 | 78.84 | 1.57 | 2.03 | 78.8 | 79.455 | 78.21 | 7424266 |
| 1730849400 | 77.27 | 1.12 | 1.47 | 75.97 | 77.27 | 75.83 | 2638637 |
| 1730763000 | 76.15 | 0.72 | 0.95 | 75.42 | 77 | 75.35 | 3719556 |
| 1730500200 | 75.43 | 0.5 | 0.67 | 75.3 | 76 | 75.27 | 2665527 |
| 1730413800 | 74.93 | -0.49 | -0.65 | 75.72 | 75.92 | 74.91 | 4393385 |
| 1730327400 | 75.42 | -0.28 | -0.37 | 75.61 | 76.52 | 75.42 | 3640370 |
| 1730241000 | 75.7 | -0.74 | -0.97 | 75.95 | 76.14 | 75.34 | 4078288 |
| 1730154600 | 76.44 | 0.94 | 1.25 | 76.05 | 76.8 | 75.96 | 4576879 |
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
