Hot Features
プレミアム
SPDR 200 Resources EIN (YOZR)
ASX
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 | -1.063 | -5.74843175427 | 18.492 | 19.091 | 17.348 | 0 | 0 | DE |
| 4 | -0.448 | -2.5060133132 | 17.877 | 19.091 | 17.348 | 0 | 0 | DE |
| 12 | 1.213 | 7.48026640355 | 16.216 | 19.091 | 15.095 | 0 | 0 | DE |
| 26 | 2.611 | 17.6204616008 | 14.818 | 19.091 | 14.698 | 0 | 0 | DE |
| 52 | 5.443 | 45.4113131987 | 11.986 | 19.091 | 11.37 | 0 | 0 | DE |
| 156 | 3.507 | 25.1903462146 | 13.922 | 19.091 | 10.112 | 0 | 0 | DE |
| 260 | 3.504 | 25.1633752244 | 13.925 | 19.091 | 10.112 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780985700 | 17.688 | -0.39 | -2.13 | 18.052 | 18.052 | 17.411 | 0 |
| 1780640100 | 18.073 | -0.4 | -2.16 | 18.466 | 18.466 | 18.015 | 0 |
| 1780553700 | 18.472 | -0.57 | -2.99 | 18.998 | 18.998 | 18.432 | 0 |
| 1780467300 | 19.042 | 0.32 | 1.69 | 18.719 | 19.091 | 18.719 | 0 |
| 1780380900 | 18.725 | 0.22 | 1.21 | 18.492 | 18.738 | 18.448 | 0 |
| 1780294500 | 18.501 | 0.16 | 0.87 | 18.397 | 18.577 | 18.372 | 0 |
| 1780035300 | 18.341 | 0.39 | 2.18 | 17.95 | 18.405 | 17.95 | 0 |
| 1779948900 | 17.95 | -0.39 | -2.14 | 18.361 | 18.361 | 17.828 | 0 |
| 1779862500 | 18.343 | 0.14 | 0.74 | 18.207 | 18.422 | 18.207 | 0 |
| 1779776100 | 18.208 | -0.01 | -0.05 | 18.202 | 18.221 | 18.097 | 0 |
| 1779689700 | 18.217 | 0.28 | 1.56 | 17.991 | 18.255 | 17.991 | 0 |
| 1779430500 | 17.937 | 0.16 | 0.88 | 17.769 | 18.039 | 17.769 | 0 |
| 1779344100 | 17.781 | 0.33 | 1.91 | 17.424 | 17.822 | 17.424 | 0 |
| 1779257700 | 17.448 | -0.26 | -1.48 | 17.746 | 17.746 | 17.394 | 0 |
| 1779171300 | 17.71 | -0.06 | -0.36 | 17.76 | 17.842 | 17.555 | 0 |
| 1779084900 | 17.774 | -0.35 | -1.95 | 18.143 | 18.143 | 17.706 | 0 |
| 1778825700 | 18.128 | -0.43 | -2.29 | 18.559 | 18.559 | 18.067 | 0 |
| 1778739300 | 18.553 | -0.06 | -0.34 | 18.597 | 18.702 | 18.504 | 0 |
| 1778652900 | 18.616 | 0.32 | 1.77 | 18.266 | 18.757 | 18.266 | 0 |
| 1778566500 | 18.292 | 0.41 | 2.28 | 17.877 | 18.374 | 17.877 | 0 |
| 1778480100 | 17.885 | 0.09 | 0.49 | 17.8 | 17.958 | 17.796 | 0 |
| 1778220900 | 17.797 | -0.14 | -0.80 | 17.997 | 17.997 | 17.673 | 0 |
| 1778134500 | 17.94 | 0.39 | 2.24 | 17.543 | 17.995 | 17.543 | 0 |
| 1778048100 | 17.547 | 0.31 | 1.80 | 17.232 | 17.55 | 17.216 | 0 |
| 1777961700 | 17.237 | -0.04 | -0.21 | 17.275 | 17.275 | 17.082 | 0 |
| 1777875300 | 17.273 | -0.11 | -0.64 | 17.374 | 17.374 | 17.23 | 0 |
| 1777616100 | 17.384 | 0.3 | 1.76 | 17.069 | 17.522 | 17.069 | 0 |
| 1777529700 | 17.083 | -0.33 | -1.88 | 17.422 | 17.422 | 17.062 | 0 |
| 1777443300 | 17.411 | -0.05 | -0.26 | 17.447 | 17.448 | 17.2 | 0 |
| 1777356900 | 17.456 | -0.07 | -0.40 | 17.547 | 17.547 | 17.36 | 0 |
| 1777270500 | 17.526 | 0.02 | 0.13 | 17.499 | 17.584 | 17.378 | 0 |
| 1777011300 | 17.503 | -0.1 | -0.58 | 17.622 | 17.622 | 17.444 | 0 |
| 1776924900 | 17.605 | -0.09 | -0.49 | 17.693 | 17.807 | 17.54 | 0 |
| 1776838500 | 17.691 | 0 | 0.01 | 17.697 | 17.752 | 17.591 | 0 |
| 1776752100 | 17.69 | -0.06 | -0.35 | 17.754 | 17.765 | 17.604 | 0 |
| 1776665700 | 17.753 | -0.1 | -0.57 | 17.862 | 17.862 | 17.574 | 0 |
| 1776406500 | 17.855 | -0.01 | -0.03 | 17.867 | 17.912 | 17.771 | 0 |
| 1776320100 | 17.86 | -0.05 | -0.28 | 17.93 | 17.93 | 17.753 | 0 |
| 1776233700 | 17.911 | 0 | 0.01 | 17.884 | 17.959 | 17.819 | 0 |
| 1776147300 | 17.909 | 0.33 | 1.91 | 17.596 | 17.941 | 17.596 | 0 |
| 1776060900 | 17.574 | -0.02 | -0.10 | 17.586 | 17.586 | 17.468 | 0 |
| 1775801700 | 17.591 | -0.08 | -0.45 | 17.698 | 17.698 | 17.466 | 0 |
| 1775715300 | 17.67 | -0 | -0.02 | 17.663 | 17.673 | 17.435 | 0 |
| 1775628900 | 17.673 | 0.47 | 2.70 | 17.242 | 17.818 | 17.242 | 0 |
| 1775542500 | 17.208 | 0.4 | 2.37 | 16.821 | 17.304 | 16.821 | 0 |
| 1775106900 | 16.809 | -0.41 | -2.40 | 17.24 | 17.371 | 16.802 | 0 |
| 1775020500 | 17.223 | 0.63 | 3.78 | 16.559 | 17.269 | 16.559 | 0 |
| 1774934100 | 16.596 | 0.05 | 0.31 | 16.562 | 16.665 | 16.372 | 0 |
| 1774847700 | 16.545 | 0.26 | 1.57 | 16.302 | 16.588 | 16.302 | 0 |
| 1774588500 | 16.29 | 0.06 | 0.37 | 16.239999 | 16.29 | 16.062 | 0 |
| 1774502100 | 16.23 | -0.01 | -0.06 | 16.268999 | 16.327 | 16.117999 | 0 |
| 1774415700 | 16.239 | 0.44 | 2.77 | 15.76 | 16.288 | 15.76 | 0 |
| 1774329300 | 15.801 | 0.41 | 2.68 | 15.402 | 15.858 | 15.402 | 0 |
| 1774242900 | 15.388 | -0.3 | -1.90 | 15.684 | 15.684 | 15.095 | 0 |
| 1773983700 | 15.686 | -0.19 | -1.18 | 15.865 | 15.865 | 15.457 | 0 |
| 1773897300 | 15.874 | -0.54 | -3.28 | 16.404 | 16.404 | 15.829 | 0 |
| 1773810900 | 16.411999 | 0.08 | 0.50 | 16.332 | 16.433 | 16.311 | 0 |
| 1773724500 | 16.331 | 0.13 | 0.80 | 16.216 | 16.382 | 16.216 | 0 |
| 1773638100 | 16.202 | -0.33 | -1.97 | 16.521999 | 16.521999 | 16.128 | 0 |
| 1773378900 | 16.527 | -0.25 | -1.48 | 16.804 | 16.804 | 16.509 | 0 |
| 1773292500 | 16.774999 | -0.2 | -1.17 | 16.975 | 16.975 | 16.719999 | 0 |
| 1773206100 | 16.973 | 0.35 | 2.09 | 16.655999 | 16.975 | 16.655999 | 0 |
| 1773119700 | 16.625 | 0.21 | 1.30 | 16.457999 | 16.765999 | 16.457999 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
