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 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 77.3975 | 0.33 | 0.43 | 76.8925 | 77.51 | 76.7825 | 58168 |
| 1782837000 | 77.065 | 0.85 | 1.12 | 76.675 | 77.065 | 76.56 | 51576 |
| 1782750600 | 76.2125 | 0.33 | 0.43 | 76.0125 | 76.475 | 75.7225 | 42207 |
| 1782491400 | 75.8875 | -0.06 | -0.08 | 75.595 | 75.89 | 75.2175 | 24320 |
| 1782405000 | 75.9475 | -0.53 | -0.69 | 76.36 | 76.44 | 75.5225 | 24326 |
| 1782318600 | 76.4775 | 0.48 | 0.63 | 76.05 | 76.4775 | 75.8925 | 110121 |
| 1782232200 | 75.995 | -0.96 | -1.24 | 75.995 | 76.42 | 75.77 | 145155 |
| 1782145800 | 76.9525 | -0.22 | -0.28 | 77.1775 | 77.525 | 76.85 | 80096 |
| 1781886600 | 77.17 | 0.1 | 0.13 | 76.975 | 77.21 | 76.915 | 32467 |
| 1781800200 | 77.0675 | -0.27 | -0.35 | 77.1025 | 77.3775 | 76.86 | 197005 |
| 1781713800 | 77.34 | -0.28 | -0.36 | 77.6175 | 77.6575 | 77.1475 | 107392 |
| 1781627400 | 77.6175 | -0.26 | -0.33 | 77.755 | 77.8825 | 77.6175 | 629749 |
| 1781541000 | 77.8725 | 1.14 | 1.48 | 77.415 | 77.8725 | 77.3875 | 28237 |
| 1781281800 | 76.7375 | 1.65 | 2.19 | 75.955 | 76.7375 | 75.88 | 83562 |
| 1781195400 | 75.09 | -0.34 | -0.45 | 75.2525 | 75.4175 | 74.775 | 57886 |
| 1781109000 | 75.43 | 0.06 | 0.07 | 75.7775 | 75.9675 | 75.1475 | 121474 |
| 1781022600 | 75.375 | -1.27 | -1.65 | 76.4525 | 76.8425 | 75.36 | 3998400 |
| 1780936200 | 76.6425 | -0.49 | -0.63 | 76.1675 | 76.8125 | 76.115 | 14175 |
| 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 |
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。
