SPDR S&P US Dividend Aristocrats UCITS ETF (USDV.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730475300 | 59.1145 | -0.27 | -0.45 | 59.0865 | 59.2175 | 59.012 | 3876 |
1730388900 | 59.383 | 0.14 | 0.23 | 58.999 | 59.453 | 58.988 | 2489 |
1730305440 | 59.2474 | 0.02 | 0.04 | 58.8935 | 59.2888 | 58.8908 | 6491 |
1730193840 | 59.223 | -0.44 | -0.73 | 59.6405 | 59.6732 | 59.16 | 16058 |
1730132940 | 59.6612 | -0.29 | -0.48 | 59.7348 | 77.466 | 59.396 | 21808 |
1729869960 | 59.9468 | -0.16 | -0.27 | 59.991 | 60.064 | 59.9468 | 18884 |
1729783680 | 60.1084 | -0.07 | -0.11 | 60.1932 | 78.054 | 60.0305 | 14684 |
1729697340 | 60.1764 | -0.12 | -0.20 | 60.1791 | 60.1978 | 60.0565 | 7840 |
1729610340 | 60.2972 | -19.12 | -24.08 | 60.41 | 60.41 | 59.9452 | 11893 |
1729524420 | 79.422 | 18.91 | 31.25 | 60.9565 | 79.422 | 60.51 | 15275 |
1729262100 | 60.51 | -0.29 | -0.48 | 60.536 | 60.6502 | 60.51 | 6548 |
1729178580 | 60.8016 | 0.36 | 0.59 | 60.8796 | 61.0016 | 60.8016 | 9326 |
1729092540 | 60.44486 | 0.15 | 0.25 | 60.4796 | 60.7436 | 60.3932 | 3311 |
1729006140 | 60.2944 | 0.45 | 0.76 | 60.3308 | 78.8295 | 60.1296 | 25043 |
1728919680 | 59.84 | 0.26 | 0.43 | 59.8115 | 78.064 | 59.7605 | 7169 |
1728657480 | 59.5845 | 0.24 | 0.41 | 59.326 | 59.5845 | 59.099 | 19004 |
1728574140 | 59.3418 | 0.22 | 0.37 | 59.3559 | 59.5045 | 59.222 | 9050 |
1728484740 | 59.1258 | 0.17 | 0.29 | 77.134 | 77.468 | 59.0235 | 2436 |
1728401340 | 58.956 | -0.14 | -0.23 | 76.818 | 77.182 | 58.7855 | 14329 |
1728311580 | 59.0945 | -0 | -0.00 | 59.286 | 77.62 | 59.0945 | 11532 |
1728053040 | 59.096 | -0.12 | -0.21 | 59.13 | 77.598 | 58.976 | 4039 |
1727966700 | 59.2175 | 0.22 | 0.38 | 59.27 | 59.4635 | 59.2175 | 6447 |
1727882940 | 58.99268 | 0.05 | 0.08 | 58.797 | 78.0915 | 58.6804 | 15042 |
1727793720 | 58.946 | 0.64 | 1.10 | 78.254 | 78.316 | 58.6655 | 13566 |
1727710080 | 58.3028 | -0.36 | -0.62 | 58.483 | 78.276 | 58.2996 | 18514 |
1727447580 | 58.6645 | 0.41 | 0.71 | 58.243 | 58.6645 | 58.2148 | 10712 |
1727364240 | 58.2536 | 0.32 | 0.55 | 58.089 | 77.542 | 57.9875 | 8432 |
1727277960 | 57.9336 | -0.27 | -0.46 | 58.149 | 77.986 | 57.9336 | 12235 |
1727191740 | 58.1996 | 0.09 | 0.15 | 58.2885 | 78.136 | 58.186 | 9387 |
1727102220 | 58.1119 | -0.27 | -0.46 | 58.2992 | 77.336 | 58.066 | 6399 |
1726843740 | 58.3828 | -0.66 | -1.12 | 58.378 | 58.638 | 58.3194 | 10287 |
1726756740 | 59.0434 | 0.22 | 0.37 | 58.9996 | 59.0434 | 58.9156 | 1610 |
1726669920 | 58.8244 | -0.13 | -0.21 | 58.9696 | 77.93 | 58.786 | 5951 |
1726586700 | 58.9496 | 0.14 | 0.24 | 59.0726 | 78.106 | 58.928 | 9948 |
1726498920 | 58.81134 | 0.07 | 0.13 | 58.8612 | 77.726 | 58.81134 | 6443 |
1726238280 | 58.7364 | 0.22 | 0.37 | 58.387 | 76.888 | 58.387 | 2495 |
1726151880 | 58.519 | 0.01 | 0.02 | 76.454 | 76.584 | 58.519 | 5061 |
1726068360 | 58.5088 | 0 | 0.00 | 58.5088 | 58.5088 | 58.5088 | 0 |
1725981960 | 58.5088 | -0.02 | -0.03 | 58.5962 | 58.7945 | 58.4608 | 9110 |
1725892800 | 58.5245 | 0.71 | 1.23 | 58.1835 | 58.5881 | 58.1835 | 5522 |
1725633480 | 57.813 | -18.59 | -24.33 | 57.8705 | 58.0347 | 57.813 | 9844 |
1725547140 | 76.398 | -0.78 | -1.01 | 58.5105 | 77.048 | 58.3275 | 6086 |
1725460740 | 77.18 | 18.41 | 31.33 | 58.5405 | 77.18 | 58.4995 | 11428 |
1725374160 | 58.766 | 0.07 | 0.12 | 58.7455 | 58.766 | 58.5705 | 6609 |
1725287700 | 58.6947 | 0.33 | 0.57 | 58.6735 | 58.75 | 58.631 | 798 |
1725028800 | 58.3605 | 0.21 | 0.35 | 58.3062 | 58.3605 | 58.3062 | 2436 |
1724942100 | 58.1545 | 0.32 | 0.55 | 57.8395 | 58.259 | 57.8395 | 7421 |
1724858700 | 57.8372 | 0.08 | 0.14 | 57.726 | 58.0245 | 57.726 | 3511 |
1724772540 | 57.7592 | -0.13 | -0.22 | 58.0343 | 58.0343 | 57.666 | 5456 |
1724423820 | 57.8881 | 0.16 | 0.27 | 57.8294 | 75.78 | 57.7335 | 4444 |
1724340540 | 57.732 | -0.05 | -0.09 | 75.784 | 75.828 | 57.732 | 11165 |
1724251080 | 57.783 | -0.02 | -0.03 | 57.7998 | 57.8545 | 57.7235 | 5394 |
1724167740 | 57.8008 | -0.12 | -0.21 | 57.8525 | 75.136 | 57.6 | 5453 |
1724081220 | 57.9236 | 0.15 | 0.26 | 57.8288 | 58.006 | 57.71152 | 4524 |
1723821960 | 57.7736 | -0.13 | -0.23 | 57.879 | 57.9232 | 57.6955 | 6109 |
1723732740 | 57.9045 | 0.35 | 0.61 | 57.6595 | 58.1585 | 57.499 | 9128 |
1723646340 | 57.555 | 0.31 | 0.55 | 57.502 | 57.555 | 57.439 | 5417 |
1723559520 | 57.242 | -0.07 | -0.12 | 57.241 | 57.255 | 57.232 | 5637 |
1723473480 | 57.3125 | -0.51 | -0.88 | 57.65871 | 57.7032 | 57.3125 | 5539 |
1723213920 | 57.822 | 0.54 | 0.93 | 57.638 | 57.828 | 57.638 | 2753 |
1723130700 | 57.2868 | -0.52 | -0.89 | 57.138 | 57.789 | 57.138 | 2940 |
1723044540 | 57.803 | 0.4 | 0.70 | 57.577 | 58.095 | 57.577 | 11961 |
1722958080 | 57.3984 | 0.32 | 0.56 | 57.198 | 57.744 | 57.198 | 14927 |
1722871620 | 57.0784 | -1.02 | -1.76 | 58.2775 | 58.2775 | 56.8495 | 9892 |
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