Hot Features
プレミアム
Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (XS2D.GB)
AQSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 250.7827 | 1.54 | 0.62 | 250.479 | 250.7827 | 250.475 | 623 |
| 1737649680 | 249.2469 | 6.05 | 2.49 | 247.0985 | 249.2469 | 247.0985 | 1602 |
| 1737563340 | 243.1953 | 0 | 0.00 | 243.1953 | 243.1953 | 243.1953 | 0 |
| 1737476940 | 243.1953 | 0.25 | 0.10 | 243.2427 | 243.2427 | 243.1953 | 140 |
| 1737390480 | 242.945 | 1.39 | 0.58 | 241.7716 | 244.0206 | 240.834 | 3313 |
| 1737131340 | 241.553 | 2.92 | 1.22 | 240.857 | 241.553 | 240.268 | 2599 |
| 1737044940 | 238.631 | 2.29 | 0.97 | 239.733 | 239.733 | 237.4324 | 3611 |
| 1736955300 | 236.3414 | 6.15 | 2.67 | 235.884 | 237.269 | 235.884 | 1422 |
| 1736869080 | 230.19 | 1.93 | 0.85 | 231.163 | 231.163 | 230.19 | 123 |
| 1736783220 | 228.261 | 0 | 0.00 | 228.261 | 228.261 | 228.261 | 0 |
| 1736524020 | 228.261 | -6.17 | -2.63 | 231.426 | 232.133 | 228.1624 | 2946 |
| 1736439600 | 234.4288 | -0.01 | -0.01 | 234.506 | 234.506 | 234.4288 | 445 |
| 1736353620 | 234.441 | -2.87 | -1.21 | 235.814 | 236.43 | 233.64 | 635 |
| 1736264400 | 237.3096 | -5.8 | -2.38 | 240.558 | 240.558 | 237.3096 | 950 |
| 1736180880 | 243.105 | 7.76 | 3.30 | 238.8444 | 243.105 | 238.8444 | 658 |
| 1735918500 | 235.35 | 2.4 | 1.03 | 233.3194 | 235.35 | 232.712 | 1531 |
| 1735832160 | 232.9458 | -1.4 | -0.60 | 236.1008 | 236.2914 | 232.774 | 478 |
| 1735662660 | 234.3448 | 0 | 0.00 | 234.3448 | 234.3448 | 234.3448 | 0 |
| 1735576260 | 234.3448 | -5.28 | -2.20 | 233.2848 | 234.4496 | 233.2848 | 448 |
| 1735313700 | 239.627 | 2.88 | 1.22 | 243.944 | 243.944 | 238.9692 | 359 |
| 1735057680 | 236.745 | 0 | 0.00 | 236.745 | 236.745 | 236.745 | 0 |
| 1734971280 | 236.745 | -1.21 | -0.51 | 238.9042 | 238.9042 | 236.745 | 642 |
| 1734712200 | 237.9558 | 3.15 | 1.34 | 229.9594 | 238.0934 | 227.544 | 5087 |
| 1734622440 | 234.803 | -13.2 | -5.32 | 233.4615 | 236.7248 | 233.3525 | 6186 |
| 1734536340 | 248.005 | -0.9 | -0.36 | 247.5035 | 248.352 | 247.5035 | 748 |
| 1734452820 | 248.9027 | 0 | 0.00 | 248.9027 | 248.9027 | 248.9027 | 0 |
| 1734366420 | 248.9027 | 2.58 | 1.05 | 247.253 | 262.52999 | 247.253 | 1464 |
| 1734104460 | 246.327 | -1.92 | -0.77 | 248.544 | 248.5665 | 246.327 | 477 |
| 1734017460 | 248.245 | 0 | 0.00 | 248.245 | 248.245 | 248.245 | 0 |
| 1733931060 | 248.245 | 0.04 | 0.02 | 246.34 | 248.245 | 246.34 | 59 |
| 1733848080 | 248.204 | -0.26 | -0.10 | 247.104 | 248.204 | 247.104 | 696 |
| 1733761860 | 248.4635 | -1.85 | -0.74 | 251.035 | 251.035 | 248.4635 | 1218 |
| 1733502540 | 250.3125 | 0 | 0.00 | 250.3125 | 250.3125 | 250.3125 | 0 |
| 1733416140 | 250.3125 | 1.79 | 0.72 | 250.062 | 250.3125 | 250.062 | 1675 |
| 1733326500 | 248.5245 | 1.82 | 0.74 | 248.0075 | 248.5245 | 248.0075 | 2176 |
| 1733239800 | 246.7015 | -0.06 | -0.02 | 247.355 | 247.355 | 246.3795 | 2469 |
| 1733156940 | 246.763 | 2.01 | 0.82 | 245.4435 | 246.763 | 245.246 | 871 |
| 1732897620 | 244.753 | 0.21 | 0.09 | 244.753 | 244.753 | 244.753 | 773 |
| 1732808220 | 244.545 | 0 | 0.00 | 244.545 | 244.545 | 244.545 | 0 |
| 1732721820 | 244.545 | 0.91 | 0.37 | 244.632 | 244.632 | 244.219 | 474 |
| 1732638480 | 243.6345 | 0.44 | 0.18 | 243.529 | 243.6345 | 243.529 | 79 |
| 1732548840 | 243.19 | 3.21 | 1.34 | 242.7575 | 244.585 | 242.7575 | 2827 |
| 1732289460 | 239.983 | 2.74 | 1.15 | 239.269 | 240.7575 | 238.2045 | 3579 |
| 1732203480 | 237.248 | 2.95 | 1.26 | 235.513 | 237.248 | 235.513 | 457 |
| 1732120140 | 234.297 | 1.43 | 0.62 | 237.403 | 237.403 | 233.741 | 452 |
| 1732033620 | 232.863 | -0.5 | -0.21 | 232.816 | 232.863 | 232.816 | 627 |
| 1731947580 | 233.361 | -0.78 | -0.33 | 233.361 | 233.361 | 233.361 | 136 |
| 1731688080 | 234.141 | -8.73 | -3.59 | 236.711 | 236.711 | 234.141 | 424 |
| 1731598320 | 242.866 | 0 | 0.00 | 242.866 | 242.866 | 242.866 | 0 |
| 1731511920 | 242.866 | -1.4 | -0.57 | 241.709 | 242.866 | 241.709 | 236 |
| 1731428820 | 244.263 | -1.47 | -0.60 | 243.69 | 244.263 | 243.31 | 342 |
| 1731342540 | 245.73 | 2.46 | 1.01 | 244.86 | 245.73 | 244.86 | 211 |
| 1731083160 | 243.27 | 2.98 | 1.24 | 242.47 | 243.27 | 242.198 | 1736 |
| 1730993820 | 240.287 | 18.25 | 8.22 | 238.551 | 240.287 | 238.551 | 3079 |
| 1730910480 | 222.039 | 0 | 0.00 | 222.039 | 222.039 | 222.039 | 0 |
| 1730824080 | 222.039 | -1.08 | -0.48 | 222.099 | 222.099 | 222.039 | 198 |
| 1730737740 | 223.119 | -1.22 | -0.54 | 222.836 | 223.119 | 222.836 | 3187 |
| 1730475300 | 224.337 | 2.31 | 1.04 | 224.002 | 224.337 | 224.002 | 1208 |
| 1730388900 | 222.0315 | -9.72 | -4.19 | 226.3235 | 227.0145 | 222.0315 | 866 |
| 1730305440 | 231.753 | 0.43 | 0.19 | 231.856 | 232.2605 | 229.737 | 5309 |
| 1730219340 | 231.3241 | 0 | 0.00 | 231.3241 | 231.3241 | 231.3241 | 0 |
| 1730132940 | 231.3241 | -1.65 | -0.71 | 231.3241 | 231.3241 | 231.3241 | 2244 |
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
