Hot Features
プレミアム
SPDR S&P Semiconductor (XSD)
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 | 1.05 | 0.473250101411 | 221.87 | 231.97 | 213.065 | 60165 | 219.55274386 | SP |
| 4 | -25.23 | -10.1672375579 | 248.15 | 256.69 | 213.065 | 41308 | 233.12342242 | SP |
| 12 | -39.68 | -15.1104341203 | 262.6 | 273.2299 | 213.065 | 46625 | 246.39694383 | SP |
| 26 | 8.45 | 3.93994498065 | 214.47 | 273.2299 | 212.1 | 45247 | 242.32991603 | SP |
| 52 | -11.7 | -4.98678714517 | 234.62 | 273.98 | 199.09 | 50017 | 236.68823937 | SP |
| 156 | 29.41 | 15.1981809726 | 193.51 | 273.98 | 138.65 | 68892 | 201.43078814 | SP |
| 260 | 138.3 | 163.436539825 | 84.62 | 273.98 | 68.9481 | 78174 | 185.90158254 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 222.92 | 7.48 | 3.47 | 216.17 | 223.52 | 214.2468 | 27979 |
| 1741303800 | 215.44 | -7.49 | -3.36 | 216.28 | 222.025 | 214.765 | 68598 |
| 1741217400 | 222.93 | 4.49 | 2.06 | 219.29 | 223.21 | 215.5391 | 46038 |
| 1741131000 | 218.44 | 0.51 | 0.23 | 215.72 | 224.01 | 213.065 | 62457 |
| 1741044600 | 217.93 | -8.75 | -3.86 | 231.36 | 231.97 | 216.12 | 78368 |
| 1740785400 | 226.68 | 4.38 | 1.97 | 221.87 | 227.32 | 220 | 45363 |
| 1740699000 | 222.3 | -15.61 | -6.56 | 240 | 240.66 | 222.3 | 45094 |
| 1740612600 | 237.91 | 4.51 | 1.93 | 236.33 | 240.135 | 235.93 | 18745 |
| 1740526200 | 233.4 | -6.88 | -2.86 | 239.37 | 239.65 | 233.2944 | 38975 |
| 1740439800 | 240.28 | -6.34 | -2.57 | 247.4 | 247.58 | 240.21 | 51157 |
| 1740180600 | 246.62 | -8.57 | -3.36 | 256.04 | 256.61 | 245.49 | 21563 |
| 1740094200 | 255.19 | 0.35 | 0.14 | 256.58999 | 256.69 | 251.93 | 14563 |
| 1740007800 | 254.84 | 2.78 | 1.10 | 252 | 256.67 | 251 | 29197 |
| 1739921400 | 252.06 | 8.15 | 3.34 | 245.89 | 252.405 | 245.89 | 78410 |
| 1739575800 | 243.91 | 2.14 | 0.89 | 242.5 | 244.04 | 241.68 | 20251 |
| 1739489400 | 241.77 | 3.31 | 1.39 | 239.19 | 242.16 | 239.19 | 27241 |
| 1739403000 | 238.46 | 0.71 | 0.30 | 234.33 | 238.54 | 234.11 | 42573 |
| 1739316600 | 237.75 | -2.08 | -0.87 | 237.76 | 241.4713 | 237.75 | 31109 |
| 1739230200 | 239.83 | -2.42 | -1.00 | 241.98 | 241.98 | 238.42 | 19457 |
| 1738971000 | 242.25 | -4.68 | -1.90 | 248.15 | 248.66 | 239.9001 | 45690 |
| 1738884600 | 246.93 | -6.91 | -2.72 | 249.75 | 251 | 245.0767 | 49715 |
| 1738798200 | 253.84 | 5.92 | 2.39 | 248.27 | 254.25 | 246.8432 | 39000 |
| 1738711800 | 247.92 | 3.84 | 1.57 | 243.66 | 247.92 | 243.65 | 18091 |
| 1738625400 | 244.08 | -4.67 | -1.88 | 240.19 | 246.7975 | 238.9455 | 40461 |
| 1738366200 | 248.75 | 0.43 | 0.17 | 250.05 | 255.4538 | 247.69 | 26461 |
| 1738279800 | 248.32 | 4.16 | 1.70 | 246.69 | 249.07 | 245.37777 | 20647 |
| 1738193400 | 244.16 | 1.23 | 0.51 | 243.45 | 246.2183 | 241.86 | 34893 |
| 1738107000 | 242.93 | 1.59 | 0.66 | 243.56 | 243.92 | 237.975 | 154874 |
| 1738020600 | 241.34 | -22.21 | -8.43 | 251.83 | 251.83 | 238.23 | 344245 |
| 1737761400 | 263.55 | -5.86 | -2.18 | 269.27999 | 269.27999 | 262.79 | 33915 |
| 1737675000 | 269.41 | 0 | 0.00 | 269.41 | 269.41 | 269.41 | 0 |
| 1737588600 | 269.41 | 0.99 | 0.37 | 270.79 | 273.2299 | 269.41 | 224255 |
| 1737502200 | 268.42 | 4.03 | 1.52 | 266.95999 | 270.135 | 264.18 | 43659 |
| 1737156600 | 264.39 | 8.65 | 3.38 | 261.79 | 264.5 | 260.99 | 16764 |
| 1737070200 | 255.74 | -2.14 | -0.83 | 260.02 | 260.39999 | 255.74 | 37669 |
| 1736983800 | 257.88 | 8.33 | 3.34 | 256.22 | 259 | 254.2401 | 31440 |
| 1736897400 | 249.55 | 1.8 | 0.73 | 251.2 | 251.56 | 246.765 | 22019 |
| 1736811000 | 247.75 | -2.27 | -0.91 | 245.14 | 247.89 | 243.9 | 21044 |
| 1736551800 | 250.02 | -5.93 | -2.32 | 253 | 253 | 247.9851 | 19693 |
| 1736379000 | 255.95 | -4.5 | -1.73 | 257.98 | 257.98 | 253.01 | 22986 |
| 1736292600 | 260.45 | -4.33 | -1.64 | 267.49 | 269.08999 | 259.8469 | 28843 |
| 1736206200 | 264.77999 | 5.98 | 2.31 | 263.82 | 268.9799 | 263.82 | 37755 |
| 1735947000 | 258.8 | 6.74 | 2.67 | 254.15 | 259.12 | 253.5951 | 49618 |
| 1735860600 | 252.06 | 3.61 | 1.45 | 251.74 | 255.19727 | 249 | 39703 |
| 1735687800 | 248.45 | -1.88 | -0.75 | 251.59 | 253 | 247.6 | 68095 |
| 1735601400 | 250.33 | -5.87 | -2.29 | 251.52 | 252.86 | 248.0118 | 27342 |
| 1735342200 | 256.2 | -3.61 | -1.39 | 258.37 | 259.06 | 253.8 | 18024 |
| 1735255800 | 259.81 | 2.1 | 0.81 | 255.9 | 261.0351 | 255.6383 | 18091 |
| 1735077840 | 257.70999 | 3.03 | 1.19 | 256.14 | 257.925 | 254.252 | 11559 |
| 1734996600 | 254.68 | 6.22 | 2.50 | 250.08 | 254.8199 | 250.08 | 24884 |
| 1734737400 | 248.46 | 3.36 | 1.37 | 242.62 | 251.94 | 242.27 | 33193 |
| 1734651000 | 245.1 | -2.69 | -1.09 | 249.9 | 250.82 | 244.1693 | 34213 |
| 1734564600 | 247.79 | -11.51 | -4.44 | 261.32 | 263.7074 | 245.6 | 60439 |
| 1734478200 | 259.3 | -5.86 | -2.21 | 263.27999 | 263.64 | 258.3206 | 31010 |
| 1734391800 | 265.16 | 2.43 | 0.92 | 263.20999 | 266.19 | 261.32 | 29886 |
| 1734132600 | 262.73 | 5.25 | 2.04 | 262.6 | 264.095 | 259.20999 | 18435 |
| 1734046200 | 257.48 | -2.53 | -0.97 | 257.41 | 259.02999 | 256.52 | 48579 |
| 1733959800 | 260.01 | 7 | 2.77 | 257.37 | 261.6141 | 255.05 | 73151 |
| 1733873400 | 253.01 | -6.49 | -2.50 | 260 | 260 | 251.825 | 76903 |
| 1733787000 | 259.5 | 1.74 | 0.68 | 257.70999 | 262.7163 | 257.70999 | 35217 |
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
