Hot Features
プレミアム
SPDR S&P Transportation (XTN)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.46 | 0.525474068997 | 87.54 | 90.0699 | 85.7808 | 17824 | 88.67611516 | SP |
| 4 | -4.9 | -5.27448869752 | 92.9 | 93.25 | 85.44 | 19096 | 88.04583612 | SP |
| 12 | 3.83 | 4.55031483902 | 84.17 | 95.62 | 82.8618 | 37753 | 91.08580374 | SP |
| 26 | 10.71 | 13.8569025747 | 77.29 | 95.62 | 72 | 30210 | 86.55414994 | SP |
| 52 | 7.31 | 9.05936299418 | 80.69 | 95.62 | 72 | 20803 | 84.84092473 | SP |
| 156 | -3.69 | -4.02443014505 | 91.69 | 95.62 | 63.47 | 42152 | 78.6992186 | SP |
| 260 | 24.01 | 37.5214877325 | 63.99 | 100.9504 | 35.96 | 58382 | 78.28180936 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 89.02 | 0.01 | 0.01 | 89.61 | 89.61 | 88.6 | 13100 |
| 1736206200 | 89.01 | 0.77 | 0.87 | 89.1 | 90.0699 | 88.9 | 45451 |
| 1735947000 | 88.24 | 1.92 | 2.22 | 86.72 | 88.24 | 85.7808 | 5414 |
| 1735860600 | 86.32 | -0.36 | -0.42 | 87.54 | 87.6 | 86 | 7351 |
| 1735687800 | 86.68 | 0.01 | 0.01 | 87.08 | 87.43 | 86.51 | 18269 |
| 1735601400 | 86.67 | -0.73 | -0.84 | 86.44 | 87.0161 | 85.44 | 67837 |
| 1735342200 | 87.4 | -0.54 | -0.61 | 87.3 | 87.8338 | 86.64 | 15082 |
| 1735255800 | 87.94 | 0.59 | 0.67 | 86.98 | 88.16 | 86.87 | 18678 |
| 1735077840 | 87.3508 | 0.98 | 1.14 | 86.47 | 87.3508 | 86.16 | 7027 |
| 1734996600 | 86.37 | 0.28 | 0.33 | 85.86 | 86.37 | 85.5 | 35603 |
| 1734737400 | 86.09 | -0.23 | -0.27 | 85.99 | 87.5243 | 85.87 | 15205 |
| 1734651000 | 86.32 | -0.34 | -0.39 | 87.48 | 87.87 | 86.12 | 23635 |
| 1734564600 | 86.66 | -2.97 | -3.31 | 89.85 | 90.3862 | 86.31 | 8227 |
| 1734478200 | 89.63 | -0.82 | -0.91 | 89.91 | 90 | 89.43 | 10633 |
| 1734391800 | 90.45 | -0.33 | -0.36 | 90.55 | 90.73 | 90.16 | 12025 |
| 1734132600 | 90.78 | -1.28 | -1.39 | 91.97 | 91.97 | 90.76 | 6451 |
| 1734046200 | 92.06 | -0.87 | -0.94 | 92.83 | 92.925 | 92.05 | 7986 |
| 1733959800 | 92.93 | 0.18 | 0.19 | 92.9 | 93.25 | 92.49 | 27940 |
| 1733873400 | 92.75 | 0.66 | 0.72 | 92.71 | 93.19 | 92.16 | 46546 |
| 1733787000 | 92.0874 | -0.1 | -0.11 | 92.62 | 93.12 | 91.91 | 10863 |
| 1733527800 | 92.1869 | -0.24 | -0.26 | 93.15 | 93.15 | 91.93 | 6222 |
| 1733441400 | 92.43 | -0.61 | -0.66 | 93.74 | 94.35 | 92.37 | 55834 |
| 1733355000 | 93.04 | 0.38 | 0.41 | 92.69 | 93.07 | 92 | 377818 |
| 1733268600 | 92.66 | -1.67 | -1.77 | 94.13 | 94.13 | 92.65 | 10420 |
| 1733182200 | 94.33 | -0.66 | -0.69 | 95.12 | 95.12 | 93.762 | 42561 |
| 1732917840 | 94.986 | 0.84 | 0.89 | 94.76 | 95.3466 | 94.76 | 7049 |
| 1732750200 | 94.1488 | -0.45 | -0.48 | 94.85 | 95.38 | 94.09 | 10540 |
| 1732663800 | 94.6 | -0.57 | -0.60 | 95.21 | 95.21 | 94.2511 | 7959 |
| 1732577400 | 95.17 | 2.8 | 3.03 | 93.58 | 95.62 | 93.58 | 22031 |
| 1732318200 | 92.37 | 0.98 | 1.07 | 91.97 | 92.4199 | 91.725 | 15935 |
| 1732231800 | 91.39 | 0.87 | 0.96 | 90.92 | 91.75 | 90.79 | 247176 |
| 1732145400 | 90.52 | 0.03 | 0.03 | 90.15 | 90.52 | 89.37 | 25239 |
| 1732059000 | 90.49 | -0.11 | -0.12 | 89.33 | 90.64 | 89.1701 | 20695 |
| 1731972600 | 90.6 | -1 | -1.09 | 91.8 | 91.8 | 90.6 | 31623 |
| 1731713400 | 91.6 | -1 | -1.08 | 92.49 | 92.79 | 91.36 | 46257 |
| 1731627000 | 92.6 | -0.2 | -0.22 | 93.03 | 93.49 | 92.36 | 19731 |
| 1731540600 | 92.8 | 0.32 | 0.35 | 93.14 | 93.7 | 92.61 | 81374 |
| 1731454200 | 92.48 | -1.07 | -1.14 | 93 | 93 | 91.85 | 64675 |
| 1731367800 | 93.55 | 1.95 | 2.13 | 93.03 | 93.86 | 92.54 | 71353 |
| 1731108600 | 91.6 | 1.13 | 1.25 | 90.48 | 91.64 | 90.4396 | 16918 |
| 1731022200 | 90.47 | -1.36 | -1.48 | 92 | 92.12 | 90.47 | 30140 |
| 1730935800 | 91.83 | 5.67 | 6.58 | 89.69 | 91.945 | 89.5324 | 396361 |
| 1730849400 | 86.16 | 1.85 | 2.20 | 84.5 | 86.16 | 84.5 | 12883 |
| 1730763000 | 84.3065 | -0.1 | -0.12 | 84.47 | 85.0334 | 84.29 | 16023 |
| 1730500200 | 84.407 | 0.64 | 0.76 | 84.36 | 85.4299 | 84.36 | 12353 |
| 1730413800 | 83.77 | -1.09 | -1.28 | 84.11 | 84.92 | 83.61 | 18332 |
| 1730327400 | 84.8604 | 0.49 | 0.58 | 83.99 | 85.49 | 83.99 | 5122 |
| 1730241000 | 84.3675 | -0.55 | -0.64 | 84.12 | 84.6 | 84.1155 | 4747 |
| 1730154600 | 84.915 | 1.39 | 1.67 | 84.37 | 85.02 | 84.25 | 13413 |
| 1729895400 | 83.5203 | 0.25 | 0.30 | 83.47 | 84.19 | 83.31 | 4478 |
| 1729809000 | 83.27 | -0.15 | -0.18 | 84.02 | 84.02 | 82.8618 | 3402 |
| 1729722600 | 83.42 | -0.79 | -0.94 | 83.69 | 83.69 | 83.06 | 10326 |
| 1729636200 | 84.21 | 0.3 | 0.36 | 83.94 | 84.405 | 83.487 | 6495 |
| 1729549800 | 83.91 | -1.23 | -1.44 | 84.73 | 84.88 | 83.7899 | 5993 |
| 1729290600 | 85.14 | 0.52 | 0.61 | 84.91 | 85.2342 | 84.59 | 5103 |
| 1729204200 | 84.62 | -0.83 | -0.98 | 84.99 | 84.99 | 84.0959 | 15732 |
| 1729117800 | 85.4545 | 2.15 | 2.59 | 84.17 | 85.63 | 84.17 | 16651 |
| 1729031400 | 83.3 | -0.3 | -0.36 | 83.57 | 84.55 | 83.28 | 19332 |
| 1728945000 | 83.6 | -0 | -0.00 | 83.14 | 83.65 | 82.74 | 4331 |
| 1728685800 | 83.6019 | 2.32 | 2.85 | 81.46 | 83.6019 | 81.46 | 43882 |
| 1728599400 | 81.2845 | -0.07 | -0.08 | 80.85 | 81.2845 | 80.75 | 7805 |
| 1728513000 | 81.3527 | 0.11 | 0.14 | 81.23 | 81.84 | 81.23 | 3566 |
| 1728426600 | 81.24 | 0.35 | 0.43 | 81.03 | 81.5325 | 81.03 | 3685 |
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
