Hot Features
プレミアム
Amundi S&P 500 II UCITS ETF EUR Hedged Dist (SP5H)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 294.7 | -3.7 | -1.24 | 296.1 | 297 | 294.14999 | 1416 |
| 1736184600 | 298.39999 | 4.7 | 1.60 | 295.14999 | 298.39999 | 295.1 | 1025 |
| 1735925400 | 293.7 | 1.3 | 0.44 | 291.8 | 293.7 | 291.64999 | 322 |
| 1735839000 | 292.39999 | -1.3 | -0.44 | 293.5 | 294.55 | 291.55 | 1576 |
| 1735666200 | 293.7 | 0.65 | 0.22 | 292.8 | 293.7 | 292.8 | 206 |
| 1735579800 | 293.05 | -2.95 | -1.00 | 295.35 | 295.8 | 291.2 | 1211 |
| 1735320600 | 296 | -0.8 | -0.27 | 298.8 | 298.89999 | 295.1 | 1131 |
| 1735061400 | 296.8 | 2.6 | 0.88 | 296.45 | 296.8 | 296.45 | 115 |
| 1734975000 | 294.2 | -0.9 | -0.30 | 295.6 | 295.75 | 293.3 | 955 |
| 1734715800 | 295.1 | 1.95 | 0.67 | 290.75 | 295.1 | 287.7 | 4933 |
| 1734629400 | 293.14999 | -7.55 | -2.51 | 292.2 | 294.14999 | 291.8 | 1954 |
| 1734543000 | 300.7 | 0.35 | 0.12 | 300.64999 | 300.89999 | 299.89999 | 1871 |
| 1734456600 | 300.35 | -0.8 | -0.27 | 300.39999 | 300.39999 | 299.89999 | 2484 |
| 1734370200 | 301.14999 | 1.1 | 0.37 | 300.25 | 301.35 | 300.25 | 6996 |
| 1734111000 | 300.05 | -1.2 | -0.40 | 300.89999 | 301.39999 | 299.75 | 1513 |
| 1734024600 | 301.25 | -0.45 | -0.15 | 301.55 | 301.55 | 301.1 | 1320 |
| 1733938200 | 301.7 | 1.45 | 0.48 | 299.6 | 301.7 | 299.5 | 418 |
| 1733851800 | 300.25 | -4.35 | -1.43 | 300.2 | 300.7 | 300.1 | 2015 |
| 1733765400 | 304.6 | -1.3 | -0.42 | 306.05 | 306.05 | 304.14999 | 2171 |
| 1733506200 | 305.89999 | 0.3 | 0.10 | 305 | 306.05 | 305 | 1486 |
| 1733419800 | 305.6 | 0.45 | 0.15 | 305.45 | 305.64999 | 305.25 | 2087 |
| 1733333400 | 305.14999 | 1.7 | 0.56 | 304.3 | 305.14999 | 304.3 | 1566 |
| 1733247000 | 303.45 | -0.05 | -0.02 | 303.8 | 303.89999 | 303.05 | 1335 |
| 1733160600 | 303.5 | 0.6 | 0.20 | 302.5 | 303.5 | 302.5 | 182 |
| 1732901400 | 302.89999 | 1 | 0.33 | 302.2 | 302.89999 | 302.1 | 3788 |
| 1732815000 | 301.89999 | 0.75 | 0.25 | 301.7 | 301.89999 | 301.7 | 307 |
| 1732728600 | 301.14999 | -0.6 | -0.20 | 301.95 | 302.25 | 301.14999 | 769 |
| 1732642200 | 301.75 | 1.1 | 0.37 | 300.35 | 301.75 | 300.25 | 3085 |
| 1732555800 | 300.64999 | 1.7 | 0.57 | 300.95 | 301.25 | 300.64999 | 1715 |
| 1732296600 | 298.95 | 0.8 | 0.27 | 298.75 | 299.7 | 297.39999 | 3980 |
| 1732210200 | 298.14999 | 3.35 | 1.14 | 296.7 | 298.35 | 295.85 | 3854 |
| 1732123800 | 294.8 | -1.5 | -0.51 | 297.55 | 297.7 | 294.55 | 1508 |
| 1732037400 | 296.3 | -0.1 | -0.03 | 296.39999 | 296.39999 | 293.89999 | 3150 |
| 1731951000 | 296.39999 | 1.35 | 0.46 | 295.35 | 296.45 | 294.55 | 29582 |
| 1731691800 | 295.05 | -5 | -1.67 | 297.2 | 297.2 | 294.85 | 1694 |
| 1731605400 | 300.05 | -0.75 | -0.25 | 300.8 | 301.2 | 299.8 | 1329 |
| 1731519000 | 300.8 | 0 | 0.00 | 300.8 | 300.8 | 300.8 | 0 |
| 1731432600 | 300.8 | -1.1 | -0.36 | 301.39999 | 301.39999 | 300.6 | 212 |
| 1731346200 | 301.89999 | 0.95 | 0.32 | 301.64999 | 302.5 | 301.45 | 33060 |
| 1731087000 | 300.95 | 1.25 | 0.42 | 300 | 301.2 | 299.45 | 15777 |
| 1731000600 | 299.7 | 3.15 | 1.06 | 297.85 | 299.7 | 297.85 | 2150 |
| 1730914200 | 296.55 | 7.05 | 2.44 | 295.75 | 297.45 | 294.95 | 35780 |
| 1730827800 | 289.5 | 2.3 | 0.80 | 287.1 | 289.5 | 287.1 | 788 |
| 1730741400 | 287.2 | -2.1 | -0.73 | 287.89999 | 288 | 287.2 | 1280 |
| 1730482200 | 289.3 | 1.75 | 0.61 | 287.25 | 289.3 | 287.25 | 1020 |
| 1730395800 | 287.55 | -5.8 | -1.98 | 289.95 | 290.45 | 287 | 35953 |
| 1730309400 | 293.35 | 0.75 | 0.26 | 293.75 | 293.75 | 293 | 981 |
| 1730223000 | 292.6 | -0.25 | -0.09 | 292.7 | 293 | 292.14999 | 181 |
| 1730136600 | 292.85 | -0.5 | -0.17 | 293.2 | 293.7 | 292.55 | 1328 |
| 1729873800 | 293.35 | 1.85 | 0.63 | 292 | 294.14999 | 292 | 994 |
| 1729787400 | 291.5 | -0.15 | -0.05 | 292.05 | 292.5 | 291.5 | 662 |
| 1729701000 | 291.64999 | -1.9 | -0.65 | 293.75 | 294.1 | 291.6 | 1376 |
| 1729614600 | 293.55 | 0.75 | 0.26 | 293.55 | 293.55 | 292.75 | 1629 |
| 1729528200 | 292.8 | -1.6 | -0.54 | 294.5 | 294.7 | 292.8 | 4412 |
| 1729269000 | 294.39999 | -0.05 | -0.02 | 293.89999 | 294.7 | 293.8 | 1909 |
| 1729182600 | 294.45 | 1.9 | 0.65 | 293.95 | 295 | 293.75 | 1854 |
| 1729096200 | 292.55 | -1.25 | -0.43 | 292.35 | 292.7 | 292 | 1806 |
| 1729009800 | 293.8 | 0 | 0.00 | 294.64999 | 294.85 | 293.25 | 717 |
| 1728923400 | 293.8 | 1.8 | 0.62 | 292.2 | 294 | 292.2 | 1842 |
| 1728664200 | 292 | 1.55 | 0.53 | 290.55 | 292.5 | 290 | 2621 |
| 1728577800 | 290.45 | 0 | 0.00 | 290.45 | 290.45 | 290.45 | 0 |
| 1728491400 | 290.45 | 2.2 | 0.76 | 288.45 | 290.45 | 288.2 | 163 |
| 1728405000 | 288.25 | -0.15 | -0.05 | 286.1 | 288.45 | 286.1 | 298 |
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
