![S&P 500 ETF Class 1C shares of No Par Value](/common/images/company/BIT_XSPX.png)
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 |
---|---|---|---|---|---|---|---|
1739897700 | 116.84 | 0.61 | 0.52 | 116.66 | 116.91 | 116.53 | 1089 |
1739811300 | 116.23 | 0.37 | 0.32 | 116.24 | 116.4 | 116.2 | 4365 |
1739552100 | 115.86 | -0.12 | -0.10 | 116.39 | 116.39 | 115.86 | 16180 |
1739465700 | 115.98 | 0.28 | 0.24 | 115.64 | 116.09 | 115.32 | 2107 |
1739379300 | 115.7 | -0.85 | -0.73 | 116.35 | 116.39 | 115.45 | 13698 |
1739292900 | 116.55 | -0.39 | -0.33 | 116.58 | 116.58 | 116.33 | 247 |
1739206500 | 116.94 | 0.64 | 0.55 | 116.54 | 116.94 | 116.44 | 2760 |
1738947300 | 116.3 | -0.17 | -0.15 | 116.41 | 116.78 | 116.21 | 12981 |
1738860900 | 116.47 | 1.4 | 1.22 | 116.26 | 116.7 | 116.26 | 3563 |
1738774500 | 115.07 | -0.45 | -0.39 | 114.89 | 115.07 | 114.5 | 8362 |
1738688100 | 115.52 | -0.41 | -0.35 | 115.5 | 115.66 | 115.03 | 11011 |
1738601700 | 115.93 | -1.23 | -1.05 | 115.59 | 115.93 | 115 | 15635 |
1738342500 | 117.16 | 2.12 | 1.84 | 116.82 | 117.16 | 116.8 | 1696 |
1738256100 | 115.04 | -0.37 | -0.32 | 115.78 | 115.95 | 115.04 | 14704 |
1738169700 | 115.41 | 0.57 | 0.50 | 115.78 | 116.07 | 115.41 | 3977 |
1738083300 | 114.84 | 1.18 | 1.04 | 114.71 | 114.99 | 114.27 | 9448 |
1737996900 | 113.66 | -2.44 | -2.10 | 114.14 | 114.14 | 112.61 | 42878 |
1737737700 | 116.1 | -0.37 | -0.32 | 116.2 | 116.2 | 115.84 | 4208 |
1737651300 | 116.47 | 0.37 | 0.32 | 116.15 | 116.56 | 115.97 | 4032 |
1737564900 | 116.1 | 0.95 | 0.83 | 115.65 | 116.11 | 115.65 | 1079 |
1737478500 | 115.15 | 0.03 | 0.03 | 115.18 | 115.73 | 115.15 | 6762 |
1737392100 | 115.12 | -0.98 | -0.84 | 115.74 | 115.75 | 114.97 | 5107 |
1737132900 | 116.1 | 1.33 | 1.16 | 114.99 | 116.1 | 114.99 | 11127 |
1737046500 | 114.77 | 0.27 | 0.24 | 115.31 | 115.39 | 114.77 | 9404 |
1736960100 | 114.5 | 1.96 | 1.74 | 112.76 | 114.55 | 112.76 | 17312 |
1736873700 | 112.54 | -0.35 | -0.31 | 113.56 | 113.66 | 112.49 | 10293 |
1736787300 | 112.89 | -0.19 | -0.17 | 112.85 | 113.19 | 112.41 | 8632 |
1736528100 | 113.08 | -0.87 | -0.76 | 113.81 | 114.14 | 112.85 | 17332 |
1736441700 | 113.95 | 0.1 | 0.09 | 113.85 | 114.04 | 113.81 | 897 |
1736355300 | 113.85 | -0.69 | -0.60 | 113.89 | 114.15 | 113.5 | 1100 |
1736268900 | 114.54 | -0.6 | -0.52 | 113.94 | 114.64 | 113.94 | 112 |
1736182500 | 115.14 | 0.84 | 0.73 | 114.51 | 115.14 | 114 | 7093 |
1735923300 | 114.3 | 0.21 | 0.18 | 113.77 | 114.3 | 113.66 | 334 |
1735836900 | 114.09 | 1.43 | 1.27 | 113.57 | 114.3 | 113.49 | 7667 |
1735577700 | 112.66 | -0.73 | -0.64 | 113.55 | 113.8 | 112.53 | 768 |
1735318500 | 113.39 | 0.21 | 0.19 | 114.9 | 114.9 | 113.39 | 1318 |
1734972900 | 113.18 | 0.22 | 0.19 | 113.71 | 113.71 | 113 | 426 |
1734713700 | 112.96 | 0.1 | 0.09 | 111.64 | 112.96 | 110.95 | 2457 |
1734627300 | 112.86 | -2.05 | -1.78 | 112.69 | 113.32 | 112.3 | 7302 |
1734540900 | 114.91 | 0.36 | 0.31 | 114.74 | 115.18 | 114.73 | 309 |
1734454500 | 114.55 | -0.41 | -0.36 | 114.64 | 114.86 | 114.27 | 4997 |
1734368100 | 114.96 | 0.53 | 0.46 | 114.4 | 114.99 | 114.28 | 12391 |
1734108900 | 114.43 | -0.76 | -0.66 | 115.22 | 115.22 | 114.43 | 1192 |
1734022500 | 115.19 | 0.12 | 0.10 | 114.88 | 115.19 | 114.8 | 9892 |
1733936100 | 115.07 | 0.6 | 0.52 | 114.22 | 115.15 | 114.22 | 12601 |
1733849700 | 114.47 | 0.78 | 0.69 | 114.14 | 114.52 | 114.14 | 509 |
1733763300 | 113.69 | -0.83 | -0.72 | 114.53 | 114.63 | 113.69 | 1349 |
1733504100 | 114.52 | 0.09 | 0.08 | 114.03 | 114.52 | 113.75 | 3637 |
1733417700 | 114.43 | -0.2 | -0.17 | 114.7 | 114.81 | 114.25 | 344 |
1733331300 | 114.63 | 0.45 | 0.39 | 114.51 | 115.07 | 114.51 | 912 |
1733244900 | 114.18 | -0.31 | -0.27 | 114.16 | 114.25 | 113.95 | 2992 |
1733158500 | 114.49 | 0.97 | 0.85 | 114.01 | 114.64 | 113.73 | 663 |
1732899300 | 113.52 | 0.35 | 0.31 | 113.06 | 113.54 | 113.04 | 284 |
1732812900 | 113.17 | 0.28 | 0.25 | 113.17 | 113.23 | 113.05 | 131 |
1732726500 | 112.89 | -1.02 | -0.90 | 113.77 | 113.77 | 112.89 | 1050 |
1732640100 | 113.91 | 0.71 | 0.63 | 113.41 | 113.91 | 113.11 | 17329 |
1732553700 | 113.2 | -0.62 | -0.54 | 113.87 | 113.87 | 113.2 | 425 |
1732294500 | 113.82 | 1.51 | 1.34 | 112.66 | 113.82 | 112.66 | 14648 |
1732208100 | 112.31 | 1.35 | 1.22 | 112 | 112.31 | 111.25 | 2246 |
1732121700 | 110.96 | 0.48 | 0.43 | 111.33 | 111.51 | 110.72 | 7185 |
1732035300 | 110.48 | -0.3 | -0.27 | 110.79 | 110.79 | 109.53 | 494 |
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