Hot Features
プレミアム
Amundi S&P 500 Swap UCITS ETF USD Acc (500U)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 148.6875 | -0.9 | -0.60 | 147.5575 | 148.91999 | 147.4575 | 27961 |
| 1780677000 | 149.5825 | -1.16 | -0.77 | 150.4875 | 150.81 | 149.54499 | 7274 |
| 1780590600 | 150.7375 | -0.35 | -0.23 | 150.4425 | 150.775 | 149.9625 | 15780 |
| 1780504200 | 151.09 | -0.73 | -0.48 | 151.71 | 151.8025 | 151.07749 | 4854 |
| 1780417800 | 151.8225 | 0.73 | 0.48 | 151.35749 | 151.82499 | 151.28 | 8507 |
| 1780331400 | 151.09 | -0.2 | -0.13 | 151.6525 | 151.665 | 150.9875 | 16345 |
| 1780072200 | 151.285 | 0.67 | 0.45 | 151.1275 | 151.4375 | 150.8625 | 15697 |
| 1779985800 | 150.6125 | 0.82 | 0.55 | 149.8675 | 150.63999 | 149.6625 | 25330 |
| 1779899400 | 149.79499 | -0.13 | -0.09 | 150.02 | 150.57 | 149.78 | 4367 |
| 1779813000 | 149.9275 | 0.54 | 0.36 | 150.005 | 150.29499 | 149.8125 | 10722 |
| 1779467400 | 149.38999 | 1.85 | 1.25 | 148.94 | 149.4725 | 148.6625 | 41327 |
| 1779381000 | 147.54 | -0.33 | -0.22 | 147.91749 | 148.3775 | 147.405 | 2668 |
| 1779294600 | 147.8675 | 1.31 | 0.89 | 146.88 | 147.945 | 146.775 | 22967 |
| 1779208200 | 146.56 | -0.64 | -0.43 | 147.35499 | 147.6275 | 146.315 | 33287 |
| 1779121800 | 147.19999 | -0.9 | -0.61 | 147.0525 | 148.0375 | 146.79499 | 16489 |
| 1778862600 | 148.1025 | -1.47 | -0.99 | 148.665 | 148.75 | 147.52 | 17225 |
| 1778776200 | 149.57749 | 1.87 | 1.26 | 148.69999 | 149.62 | 148.5725 | 3404 |
| 1778689800 | 147.71 | 1.47 | 1.00 | 147.715 | 148.055 | 147.22 | 21244 |
| 1778603400 | 146.2425 | -1.51 | -1.02 | 147.115 | 147.3625 | 146.2425 | 19869 |
| 1778517000 | 147.7525 | 0.62 | 0.42 | 147.22999 | 147.8075 | 147.1425 | 74676 |
| 1778257800 | 147.13749 | 0.29 | 0.20 | 146.63 | 147.38749 | 146.5925 | 21417 |
| 1778171400 | 146.8475 | 0.56 | 0.38 | 146.8975 | 147.115 | 146.70249 | 4229 |
| 1778085000 | 146.285 | 1.85 | 1.28 | 145.065 | 146.285 | 145.04499 | 18525 |
| 1777998600 | 144.44 | -0.1 | -0.07 | 143.85749 | 144.4875 | 143.84 | 42780 |
| 1777653000 | 144.5375 | 1.76 | 1.23 | 143.9125 | 144.85749 | 143.88999 | 1112 |
| 1777566600 | 142.7825 | 0.74 | 0.52 | 141.9225 | 143.0875 | 141.9225 | 4331 |
| 1777480200 | 142.04499 | 0.14 | 0.10 | 142.4275 | 142.53 | 141.9675 | 105656 |
| 1777393800 | 141.9075 | -0.58 | -0.41 | 142.66749 | 142.815 | 141.84 | 89741 |
| 1777307400 | 142.485 | 0.24 | 0.17 | 142.5625 | 142.71 | 142.4625 | 5643 |
| 1777048200 | 142.2475 | -0.03 | -0.02 | 141.7375 | 142.2475 | 141.6125 | 7396 |
| 1776961800 | 142.2775 | 0.37 | 0.26 | 141.6125 | 142.31 | 141.37 | 18156 |
| 1776875400 | 141.905 | 0.64 | 0.45 | 141.5375 | 142 | 141.4325 | 95296 |
| 1776789000 | 141.2675 | -0.24 | -0.17 | 141.945 | 142.3075 | 141.1925 | 3239 |
| 1776702600 | 141.505 | -0.65 | -0.46 | 141.2275 | 141.84 | 140.9975 | 4194 |
| 1776443400 | 142.1525 | 2.08 | 1.49 | 140.3225 | 142.1525 | 140.31 | 17823 |
| 1776357000 | 140.07 | 0.69 | 0.49 | 140.22 | 140.245 | 139.6275 | 48974 |
| 1776270600 | 139.3825 | 1.01 | 0.73 | 138.76249 | 139.3825 | 138.5475 | 16150 |
| 1776184200 | 138.37 | 2.45 | 1.80 | 137.20249 | 138.37 | 137.1575 | 6633 |
| 1776097800 | 135.9225 | -0.34 | -0.25 | 134.99 | 136.01249 | 134.7975 | 21935 |
| 1775838600 | 136.26249 | 1.4 | 1.04 | 135.79499 | 136.26249 | 135.7675 | 3563 |
| 1775752200 | 134.8625 | 0.45 | 0.33 | 134.9 | 134.9725 | 134.565 | 13577 |
| 1775665800 | 134.4125 | 3.99 | 3.06 | 135.04 | 135.48249 | 134.4125 | 15032 |
| 1775579400 | 130.4225 | -0.57 | -0.43 | 131.22 | 131.86 | 130.185 | 8435 |
| 1775147400 | 130.9875 | -0.36 | -0.28 | 129.41 | 130.9875 | 128.94999 | 8149 |
| 1775061000 | 131.35 | 3.25 | 2.54 | 131.01499 | 131.3525 | 130.38999 | 12644 |
| 1774974600 | 128.1025 | 1.01 | 0.80 | 127.19 | 128.415 | 127.1475 | 11922 |
| 1774888200 | 127.0875 | -0.59 | -0.46 | 127.0825 | 128.01499 | 127.075 | 7577 |
| 1774632600 | 127.6725 | -2.55 | -1.96 | 129.4225 | 129.47999 | 127.6725 | 4373 |
| 1774546200 | 130.225 | -1.08 | -0.82 | 130.81 | 130.82 | 129.97999 | 12428 |
| 1774459800 | 131.3 | 0.16 | 0.12 | 131.5275 | 131.9725 | 131.26249 | 22386 |
| 1774373400 | 131.13999 | 0.04 | 0.03 | 131.19 | 131.33 | 130.1975 | 12590 |
| 1774287000 | 131.0975 | 0.6 | 0.46 | 128.445 | 133.495 | 128.3425 | 35626 |
| 1774027800 | 130.49625 | -0.65 | -0.49 | 131.7175 | 131.86125 | 130.11 | 7547 |
| 1773941400 | 131.145 | -1.8 | -1.36 | 131.5975 | 131.7525 | 130.82 | 11170 |
| 1773855000 | 132.94999 | -0.83 | -0.62 | 134.3325 | 134.4875 | 132.775 | 6736 |
| 1773768600 | 133.77625 | 0.74 | 0.56 | 132.895 | 134.27 | 132.7775 | 6012 |
| 1773682200 | 133.03375 | 0.62 | 0.47 | 132.645 | 133.66749 | 132.4075 | 29332 |
| 1773423000 | 132.4125 | -0.93 | -0.70 | 132.38 | 133.945 | 132.16999 | 11439 |
| 1773336600 | 133.34625 | -1.15 | -0.86 | 134.20249 | 134.4375 | 133.125 | 64184 |
| 1773250200 | 134.49875 | -1.19 | -0.87 | 135.115 | 135.26 | 134.3125 | 226998 |
| 1773163800 | 135.68375 | 1.98 | 1.48 | 135.57499 | 135.8525 | 134.66 | 22022 |
| 1773077400 | 133.69999 | -0.62 | -0.46 | 132.0925 | 133.69999 | 132 | 13234 |
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。
