Hot Features
プレミアム
ETF (SPXH)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 298.92 | 1.59 | 0.53 | 296.64999 | 298.92 | 295.8 | 2111 |
| 1738601700 | 297.33 | -4.51 | -1.49 | 294.93 | 297.33 | 293.56 | 2150 |
| 1738342500 | 301.83999 | 2.18 | 0.73 | 302.01 | 302.3 | 301.8 | 701 |
| 1738256100 | 299.66 | -0.05 | -0.02 | 299.98 | 301.12 | 299.24 | 957 |
| 1738169700 | 299.70999 | 0.38 | 0.13 | 299.70999 | 299.70999 | 299.70999 | 160 |
| 1738083300 | 299.33 | 2.49 | 0.84 | 298.33999 | 299.33 | 298.33999 | 1213 |
| 1737996900 | 296.83999 | -6.27 | -2.07 | 297 | 297 | 293.7 | 919 |
| 1737737700 | 303.11 | 1.11 | 0.37 | 302.62 | 303.14 | 302.62 | 221 |
| 1737651300 | 302 | 3.57 | 1.20 | 300.92 | 302 | 300.8 | 549 |
| 1737564900 | 298.43 | 0 | 0.00 | 298.43 | 298.43 | 298.43 | 0 |
| 1737478500 | 298.43 | -0.17 | -0.06 | 298.83999 | 298.83999 | 298.20999 | 812 |
| 1737392100 | 298.6 | 1.82 | 0.61 | 297.56 | 298.6 | 297.43 | 36 |
| 1737132900 | 296.77999 | 1.28 | 0.43 | 294.83999 | 296.77999 | 294.83999 | 1774 |
| 1737046500 | 295.5 | 1.12 | 0.38 | 295.98 | 295.98 | 295.42 | 1526 |
| 1736960100 | 294.38 | 4.23 | 1.46 | 289.88 | 294.38 | 289.88 | 1240 |
| 1736873700 | 290.14999 | 3.68 | 1.28 | 291.1 | 291.1 | 289.89 | 181 |
| 1736787300 | 286.47 | -1.83 | -0.63 | 287.66 | 287.66 | 286.11 | 1963 |
| 1736528100 | 288.3 | -4.62 | -1.58 | 292.22 | 292.27 | 288.3 | 982 |
| 1736441700 | 292.92 | 0.53 | 0.18 | 292.18 | 292.92 | 292.18 | 600 |
| 1736355300 | 292.39 | -2.77 | -0.94 | 293.26 | 293.76 | 292.25 | 662 |
| 1736268900 | 295.16 | -3.08 | -1.03 | 296.18 | 296.88 | 295.16 | 1190 |
| 1736182500 | 298.24 | 4.86 | 1.66 | 295.33 | 298.24 | 295.33 | 1109 |
| 1735923300 | 293.38 | 0.99 | 0.34 | 291.89999 | 293.38 | 291.77999 | 3637 |
| 1735836900 | 292.39 | 0.77 | 0.26 | 293.39999 | 294.82 | 292.33 | 1124 |
| 1735577700 | 291.62 | -7.14 | -2.39 | 293.39999 | 293.39999 | 291.45 | 126 |
| 1735318500 | 298.76 | 5.04 | 1.72 | 298.94 | 298.94 | 298.5 | 192 |
| 1734972900 | 293.72 | 3.77 | 1.30 | 293.5 | 293.72 | 293.5 | 21 |
| 1734713700 | 289.95 | -2.97 | -1.01 | 290.82 | 290.82 | 288.58999 | 907 |
| 1734627300 | 292.92 | -7.14 | -2.38 | 292.05 | 293.83 | 292 | 171 |
| 1734540900 | 300.06 | 0.47 | 0.16 | 300.51 | 300.92 | 300.06 | 23 |
| 1734454500 | 299.58999 | -1.67 | -0.55 | 300.35 | 300.52 | 299.55 | 2053 |
| 1734368100 | 301.26 | 1.35 | 0.45 | 300.05 | 301.32 | 300.05 | 2026 |
| 1734108900 | 299.91 | -1.61 | -0.53 | 300.7 | 300.7 | 299.91 | 346 |
| 1734022500 | 301.52 | 0.14 | 0.05 | 301.52 | 301.52 | 301.52 | 67 |
| 1733936100 | 301.38 | 0.98 | 0.33 | 299.51 | 301.38 | 299.51 | 6004 |
| 1733849700 | 300.39999 | -4.63 | -1.52 | 300.1 | 300.56 | 300.01 | 780 |
| 1733763300 | 305.02999 | -0.84 | -0.27 | 306.04 | 306.04 | 305.02999 | 360 |
| 1733504100 | 305.87 | 0.36 | 0.12 | 305.02999 | 305.95 | 305.02999 | 861 |
| 1733417700 | 305.51 | 0.47 | 0.15 | 305.39999 | 305.64 | 305.39999 | 103 |
| 1733331300 | 305.04 | 1.63 | 0.54 | 304.62 | 305.04 | 304.62 | 136 |
| 1733244900 | 303.41 | -0.1 | -0.03 | 303.70999 | 303.70999 | 303.41 | 682 |
| 1733158500 | 303.51 | 0.83 | 0.27 | 302.69 | 303.51 | 302.69 | 113 |
| 1732899300 | 302.68 | 1.09 | 0.36 | 302.14 | 302.68 | 301.58999 | 1159 |
| 1732812900 | 301.58999 | -0.64 | -0.21 | 301.58 | 301.58999 | 301.58 | 1203 |
| 1732726500 | 302.23 | 0.83 | 0.28 | 302.11 | 302.24 | 301.75 | 4758 |
| 1732640100 | 301.39999 | 0.57 | 0.19 | 300.6 | 301.39999 | 300.45999 | 376 |
| 1732553700 | 300.83 | 1.89 | 0.63 | 301.06 | 301.17 | 300.83 | 2701 |
| 1732294500 | 298.94 | 1.37 | 0.46 | 298.23 | 298.94 | 297.64 | 1704 |
| 1732208100 | 297.57 | 2.49 | 0.84 | 296.31 | 298.33999 | 296.31 | 1168 |
| 1732121700 | 295.08 | -0.78 | -0.26 | 297.70999 | 297.70999 | 294.94 | 1334 |
| 1732035300 | 295.86 | 0.86 | 0.29 | 296.52999 | 296.52999 | 293.48 | 917 |
| 1731948900 | 295 | 0.04 | 0.01 | 295.1 | 295.39999 | 294.77999 | 1051 |
| 1731689700 | 294.95999 | -5.32 | -1.77 | 296.82 | 297.14 | 294.95999 | 1248 |
| 1731603300 | 300.27999 | -0.46 | -0.15 | 301.02999 | 301.08999 | 300.27999 | 365 |
| 1731516900 | 300.74 | -0.58 | -0.19 | 299.77999 | 301.05 | 299.75 | 1822 |
| 1731430500 | 301.32 | -0.34 | -0.11 | 300.70999 | 301.32 | 300.52999 | 242 |
| 1731344100 | 301.66 | 1.23 | 0.41 | 301.72 | 302.51 | 301.54 | 8382 |
| 1731084900 | 300.43 | 1.08 | 0.36 | 300.27999 | 300.51 | 299.52 | 924 |
| 1730998500 | 299.35 | 3.45 | 1.17 | 297.99 | 299.67 | 297.99 | 1568 |
| 1730912100 | 295.89999 | 6.65 | 2.30 | 295.76 | 297.18 | 295 | 4408 |
| 1730825700 | 289.25 | 1.6 | 0.56 | 287.20999 | 289.38 | 287.20999 | 1127 |
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
