![Wt S&p500 5x St](/common/images/company/L_5USS.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 |
---|---|---|---|---|---|---|---|
1722875400 | 16.8275 | 1.45 | 9.41 | 16.8 | 18.845 | 16.12 | 3326 |
1722616200 | 15.38 | 2.11 | 15.90 | 14.46 | 15.72 | 14.015 | 404 |
1722529800 | 13.27 | 0.61 | 4.82 | 13.27 | 13.27 | 13.27 | 6 |
1722443400 | 12.66 | -1.12 | -8.09 | 12.66 | 12.66 | 12.66 | 15 |
1722357000 | 13.775 | 0.25 | 1.87 | 13.775 | 13.775 | 13.775 | 7 |
1722270600 | 13.5225 | -0.1 | -0.70 | 13.5225 | 13.5225 | 13.5225 | 8 |
1722011400 | 13.6175 | 0.01 | 0.09 | 13.31 | 14.1275 | 13.16 | 74 |
1721925000 | 13.605 | 0.24 | 1.76 | 13.855 | 14.5675 | 13.1825 | 321 |
1721838600 | 13.37 | 1.23 | 10.09 | 13.37 | 13.37 | 13.37 | 0 |
1721752200 | 12.145 | -0.51 | -3.99 | 12.145 | 12.145 | 12.145 | 0 |
1721665800 | 12.65 | -0.26 | -1.99 | 12.65 | 12.65 | 12.65 | 1 |
1721406600 | 12.9075 | 0.49 | 3.93 | 12.9075 | 12.9075 | 12.9075 | 1 |
1721320200 | 12.42 | 0.5 | 4.22 | 12.42 | 12.42 | 12.42 | 0 |
1721233800 | 11.9175 | 0.5 | 4.33 | 11.57 | 12.225 | 11.295 | 48 |
1721147400 | 11.4225 | 0.01 | 0.11 | 11.4225 | 11.4225 | 11.4225 | 1 |
1721061000 | 11.41 | -0.16 | -1.34 | 11.41 | 11.41 | 11.41 | 0 |
1720801800 | 11.565 | -0.49 | -4.06 | 11.565 | 11.565 | 11.565 | 2 |
1720715400 | 12.055 | 0.04 | 0.33 | 12.055 | 12.055 | 12.055 | 0 |
1720629000 | 12.015 | -0.21 | -1.72 | 12.015 | 12.015 | 12.015 | 0 |
1720542600 | 12.225 | -0.05 | -0.43 | 12.225 | 12.225 | 12.225 | 11 |
1720456200 | 12.2775 | -0.3 | -2.39 | 12.2775 | 12.2775 | 12.2775 | 2 |
1720197000 | 12.5775 | -0.17 | -1.33 | 12.5775 | 12.5775 | 12.5775 | 0 |
1720110600 | 12.7475 | -0.06 | -0.43 | 12.7475 | 12.7475 | 12.7475 | 0 |
1720024200 | 12.8025 | -0.5 | -3.72 | 12.8025 | 12.8025 | 12.8025 | 5 |
1719937800 | 13.2975 | -0.19 | -1.43 | 13.825 | 13.9925 | 13.0625 | 45 |
1719851400 | 13.49 | 0.43 | 3.31 | 13.49 | 13.49 | 13.49 | 18 |
1719592200 | 13.0575 | -0.26 | -1.95 | 13.04 | 13.4175 | 12.52 | 62 |
1719505800 | 13.3175 | -0.12 | -0.87 | 13.445 | 13.6775 | 12.88 | 57 |
1719419400 | 13.435 | 0.02 | 0.13 | 13.435 | 13.435 | 13.435 | 0 |
1719333000 | 13.4175 | 0.26 | 2.00 | 13.4175 | 13.4175 | 13.4175 | 10 |
1719246600 | 13.155 | -0.21 | -1.59 | 13.155 | 13.155 | 13.155 | 8 |
1718987400 | 13.3675 | 0.34 | 2.63 | 13.315 | 13.7525 | 13.025 | 74 |
1718901000 | 13.025 | 0 | 0.00 | 13.025 | 13.025 | 13.025 | 0 |
1718814600 | 13.025 | -0.2 | -1.48 | 13.025 | 13.025 | 13.025 | 0 |
1718728200 | 13.22 | -0.43 | -3.17 | 13.21 | 13.5125 | 12.8375 | 115 |
1718641800 | 13.6525 | -0.31 | -2.24 | 13.93 | 14.1825 | 13.3875 | 173 |
1718382600 | 13.965 | 0 | 0.00 | 14.15 | 14.41 | 13.7 | 102 |
1718296200 | 13.965 | 0.32 | 2.36 | 13.965 | 13.965 | 13.965 | 102 |
1718209800 | 13.6425 | -1.19 | -8.01 | 13.6425 | 13.6425 | 13.6425 | 36 |
1718123400 | 14.83 | -0.03 | -0.19 | 14.83 | 14.83 | 14.83 | 28 |
1718037000 | 14.8575 | 0.11 | 0.73 | 14.8575 | 14.8575 | 14.8575 | 4 |
1717777800 | 14.75 | -0.04 | -0.25 | 14.725 | 15.49 | 14.32 | 326 |
1717691400 | 14.7875 | -0.37 | -2.44 | 14.765 | 15.0875 | 14.4125 | 405 |
1717605000 | 15.1575 | -0.89 | -5.52 | 15.1575 | 15.1575 | 15.1575 | 31 |
1717518600 | 16.0425 | 0.15 | 0.93 | 16.0425 | 16.0425 | 16.0425 | 16 |
1717432200 | 15.895 | -1.01 | -5.96 | 15.55 | 16.2575 | 15.2325 | 112 |
1717173000 | 16.9025 | 0.61 | 3.78 | 16.83 | 17.155 | 16.765 | 318 |
1717086600 | 16.2875 | 0.39 | 2.47 | 16.379999 | 16.6825 | 16.0425 | 77 |
1717000200 | 15.895 | 0.41 | 2.68 | 15.83 | 16.285 | 15.53 | 35 |
1716913800 | 15.48 | 0.04 | 0.24 | 15.39 | 15.845 | 15.03 | 14 |
1716568200 | 15.4425 | 0.14 | 0.93 | 15.4425 | 15.4425 | 15.4425 | 0 |
1716481800 | 15.3 | 0.11 | 0.71 | 15.3 | 15.3 | 15.3 | 0 |
1716395400 | 15.1925 | -0.08 | -0.49 | 15.1925 | 15.1925 | 15.1925 | 0 |
1716309000 | 15.2675 | 0.12 | 0.76 | 15.2675 | 15.2675 | 15.2675 | 0 |
1716222600 | 15.1525 | -0.37 | -2.38 | 15.1525 | 15.1525 | 15.1525 | 0 |
1715963400 | 15.5225 | 0.38 | 2.51 | 15.5225 | 15.5225 | 15.5225 | 0 |
1715877000 | 15.1425 | -0.47 | -2.99 | 15.1425 | 15.1425 | 15.1425 | 0 |
1715790600 | 15.61 | -0.94 | -5.67 | 15.61 | 15.61 | 15.61 | 0 |
1715704200 | 16.5475 | -0.21 | -1.25 | 16.5475 | 16.5475 | 16.5475 | 0 |
1715617800 | 16.7575 | 0 | 0.01 | 16.7575 | 16.7575 | 16.7575 | 0 |
1715358600 | 16.754999 | -0.41 | -2.36 | 16.754999 | 16.754999 | 16.754999 | 0 |
1715272200 | 17.16 | -0.13 | -0.75 | 17.16 | 17.16 | 17.16 | 0 |
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