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 | -0.204 | -1.17383048507 | 17.379 | 17.379 | 16.644 | 0 | 0 | DE |
| 4 | -1.823 | -9.59574692073 | 18.998 | 18.998 | 16.644 | 0 | 0 | DE |
| 12 | -0.488 | -2.76283757006 | 17.663 | 19.091 | 16.644 | 0 | 0 | DE |
| 26 | 2.07 | 13.7040714995 | 15.105 | 19.091 | 14.972 | 0 | 0 | DE |
| 52 | 5.7 | 49.6732026144 | 11.475 | 19.091 | 11.475 | 0 | 0 | DE |
| 156 | 3.729 | 27.7331548416 | 13.446 | 19.091 | 10.112 | 0 | 0 | DE |
| 260 | 3.687 | 27.3354092527 | 13.488 | 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 |
|---|---|---|---|---|---|---|---|
| 1782972900 | 16.784 | -0.02 | -0.14 | 16.799 | 16.823 | 16.604 | 0 |
| 1782886500 | 16.807 | 0.06 | 0.35 | 16.736999 | 16.924 | 16.707 | 0 |
| 1782800100 | 16.748999 | -0.18 | -1.09 | 16.976 | 16.976 | 16.643999 | 0 |
| 1782713700 | 16.933 | -0.08 | -0.46 | 16.84 | 16.998 | 16.787 | 0 |
| 1782454500 | 17.012 | 0.08 | 0.47 | 16.933 | 17.184 | 16.885 | 0 |
| 1782368100 | 16.932 | -0.45 | -2.60 | 17.379 | 17.379 | 16.866 | 0 |
| 1782281700 | 17.384 | -0.13 | -0.73 | 17.513 | 17.513 | 17.205 | 0 |
| 1782195300 | 17.512 | -0.31 | -1.76 | 17.749 | 17.883 | 17.512 | 0 |
| 1782108900 | 17.826 | -0.09 | -0.49 | 17.861 | 17.861 | 17.69 | 0 |
| 1781849700 | 17.914 | -0.64 | -3.44 | 18.514 | 18.514 | 17.847 | 0 |
| 1781763300 | 18.552 | -0.18 | -0.97 | 18.757 | 18.757 | 18.518 | 0 |
| 1781676900 | 18.733 | 0.1 | 0.53 | 18.633 | 18.865 | 18.632 | 0 |
| 1781590500 | 18.634 | -0.04 | -0.19 | 18.635 | 18.713 | 18.563 | 0 |
| 1781504100 | 18.669 | 0.55 | 3.05 | 18.146 | 18.709 | 18.146 | 0 |
| 1781244900 | 18.117 | 0.56 | 3.20 | 17.549 | 18.167 | 17.549 | 0 |
| 1781158500 | 17.556 | 0.13 | 0.73 | 17.454 | 17.593 | 17.097 | 0 |
| 1781072100 | 17.429 | -0.26 | -1.46 | 17.675 | 17.74 | 17.348 | 0 |
| 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 |
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。
