Hot Features
プレミアム
Amundi Core S&P 500 Swap UCITS ETF USD Dist (LSPU)
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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 77.13 | -0.78 | -1.00 | 77.63 | 77.7825 | 77.13 | 13943 |
| 1780590600 | 77.91 | -0.09 | -0.12 | 77.6275 | 77.9425 | 77.35 | 24393 |
| 1780504200 | 78 | -0.39 | -0.49 | 78.2675 | 78.2825 | 77.9275 | 89608 |
| 1780417800 | 78.3875 | 0.34 | 0.44 | 78.1175 | 78.3875 | 77.9625 | 11788 |
| 1780331400 | 78.0425 | -0.03 | -0.03 | 78.2425 | 78.25 | 77.885 | 34299 |
| 1780072200 | 78.0675 | 0.31 | 0.41 | 77.955 | 78.1375 | 77.8475 | 11932 |
| 1779985800 | 77.7525 | 0.49 | 0.63 | 77.3175 | 77.785 | 77.225 | 209167 |
| 1779899400 | 77.265 | -0.1 | -0.13 | 77.4025 | 77.67 | 77.265 | 15438 |
| 1779813000 | 77.365 | 0.3 | 0.39 | 77.4125 | 77.55 | 77.255 | 58151 |
| 1779467400 | 77.065 | 0.82 | 1.07 | 76.8075 | 77.11 | 76.675 | 40121 |
| 1779381000 | 76.2475 | -0.06 | -0.07 | 76.3 | 76.5825 | 76.155 | 21769 |
| 1779294600 | 76.3025 | 0.81 | 1.07 | 75.785 | 76.3575 | 75.73 | 21508 |
| 1779208200 | 75.495 | -0.42 | -0.56 | 76.0075 | 76.205 | 75.46 | 37938 |
| 1779121800 | 75.9175 | -0.52 | -0.68 | 75.855 | 76.3925 | 75.755 | 26121 |
| 1778862600 | 76.435 | -0.75 | -0.97 | 76.72 | 76.72 | 76.2375 | 44043 |
| 1778776200 | 77.185 | 0.93 | 1.22 | 76.7075 | 77.185 | 76.635 | 15550 |
| 1778689800 | 76.2575 | 0.69 | 0.91 | 76.22 | 76.39 | 75.8425 | 21273 |
| 1778603400 | 75.5675 | -0.68 | -0.89 | 75.93 | 76.035 | 75.465 | 118343 |
| 1778517000 | 76.2475 | 0.3 | 0.39 | 75.955 | 76.2575 | 75.865 | 18381 |
| 1778257800 | 75.95 | 0.11 | 0.15 | 75.71 | 75.95 | 75.695 | 51198 |
| 1778171400 | 75.8375 | 0.36 | 0.47 | 75.78 | 75.8925 | 75.6675 | 17595 |
| 1778085000 | 75.48 | 0.97 | 1.30 | 74.855 | 75.5225 | 74.825 | 159193 |
| 1777998600 | 74.5125 | -0.09 | -0.12 | 74.225 | 74.5125 | 74.215 | 21738 |
| 1777653000 | 74.6 | 0.94 | 1.27 | 74.2325 | 74.6 | 74.2175 | 54231 |
| 1777566600 | 73.6625 | 0.37 | 0.50 | 73.2275 | 73.8025 | 73.2275 | 15402 |
| 1777480200 | 73.295 | 0.03 | 0.05 | 73.48 | 73.4975 | 73.24 | 39212 |
| 1777393800 | 73.26 | -0.28 | -0.38 | 73.6025 | 73.6825 | 73.15 | 49249 |
| 1777307400 | 73.5425 | 0.16 | 0.22 | 73.53 | 73.6325 | 73.51 | 229405 |
| 1777048200 | 73.3825 | -0.04 | -0.05 | 73.0975 | 73.49 | 73.0725 | 42003 |
| 1776961800 | 73.4225 | 0.21 | 0.28 | 73.0525 | 73.4225 | 72.8925 | 54740 |
| 1776875400 | 73.215 | 0.35 | 0.48 | 73.0275 | 73.24 | 72.915 | 100385 |
| 1776789000 | 72.8675 | -0.07 | -0.09 | 73.205 | 73.42 | 72.8675 | 20280 |
| 1776702600 | 72.935 | -0.42 | -0.57 | 73.0525 | 73.1325 | 72.7075 | 59637 |
| 1776443400 | 73.35 | 1.04 | 1.43 | 72.4175 | 73.35 | 72.4175 | 37247 |
| 1776357000 | 72.3125 | 0.4 | 0.56 | 72.3325 | 72.375 | 72.09 | 143452 |
| 1776270600 | 71.91 | 0.5 | 0.71 | 71.575 | 71.915 | 71.465 | 95197 |
| 1776184200 | 71.405 | 1.32 | 1.88 | 70.9375 | 71.405 | 70.825 | 9668 |
| 1776097800 | 70.085 | -0.17 | -0.24 | 69.6525 | 70.1825 | 69.51 | 43411 |
| 1775838600 | 70.255 | 0.57 | 0.81 | 70.065 | 70.2875 | 70.01 | 72704 |
| 1775752200 | 69.6875 | 0.2 | 0.29 | 69.6075 | 69.6875 | 69.4175 | 245467 |
| 1775665800 | 69.4875 | 2.26 | 3.36 | 69.72 | 69.9 | 69.2625 | 20411 |
| 1775579400 | 67.23 | -0.37 | -0.55 | 67.6875 | 68.035 | 67.165 | 10377 |
| 1775147400 | 67.6025 | -0.15 | -0.22 | 66.72 | 67.805 | 66.415 | 9514 |
| 1775061000 | 67.75 | 1.68 | 2.53 | 67.525 | 67.75 | 67.33 | 184608 |
| 1774974600 | 66.075 | 0.3 | 0.46 | 65.625 | 66.23 | 65.5575 | 224261 |
| 1774888200 | 65.775 | -0.11 | -0.17 | 65.5725 | 65.9925 | 65.56 | 26566 |
| 1774632600 | 65.885 | -1.26 | -1.87 | 66.817499 | 66.817499 | 65.885 | 123466 |
| 1774546200 | 67.1425 | -0.65 | -0.96 | 67.37 | 67.5025 | 67.1425 | 77459 |
| 1774459800 | 67.79 | 0.19 | 0.28 | 67.8625 | 68.0925 | 67.675 | 84389 |
| 1774373400 | 67.6025 | 0.07 | 0.10 | 67.7375 | 67.7525 | 67.295 | 8548 |
| 1774287000 | 67.5375 | 0.21 | 0.32 | 66.272499 | 68.53 | 66.2525 | 102918 |
| 1774027800 | 67.3225 | -0.34 | -0.51 | 67.965 | 68.035 | 67.06375 | 114696 |
| 1773941400 | 67.66625 | -0.83 | -1.21 | 67.9525 | 68.035 | 67.535 | 188524 |
| 1773855000 | 68.495 | -0.52 | -0.75 | 69.3025 | 69.3425 | 68.4825 | 27237 |
| 1773768600 | 69.01375 | 0.39 | 0.57 | 68.475 | 69.27 | 68.475 | 26852 |
| 1773682200 | 68.62125 | 0.33 | 0.48 | 68.4325 | 68.9925 | 68.305 | 35390 |
| 1773423000 | 68.29375 | -0.51 | -0.74 | 68.28 | 69.075 | 68.175 | 29491 |
| 1773336600 | 68.8025 | -0.57 | -0.81 | 69.235 | 69.3425 | 68.6325 | 131953 |
| 1773250200 | 69.3675 | -0.63 | -0.90 | 69.7425 | 69.8275 | 69.265 | 81600 |
| 1773163800 | 69.9975 | 1.03 | 1.49 | 69.99 | 70.0675 | 69.56 | 65344 |
| 1773077400 | 68.9675 | -0.33 | -0.47 | 68.16 | 68.9925 | 68.1 | 91778 |
| 1772818200 | 69.2925 | -0.6 | -0.86 | 70.2075 | 70.2175 | 68.9325 | 72979 |
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。
