Hot Features
プレミアム
Spdr S&p 500 � (SPX5)
LSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 473.615 | -2.53 | -0.53 | 480.63 | 480.97 | 472.18 | 3591 |
| 1735061400 | 476.14 | 2.48 | 0.52 | 476.3 | 477.095 | 475.66 | 6515 |
| 1734975000 | 473.66 | 0.96 | 0.20 | 474.11 | 474.36 | 470.7 | 12704 |
| 1734715800 | 472.7 | 1.38 | 0.29 | 468.39 | 472.855 | 462.815 | 43675 |
| 1734629400 | 471.315 | -6.92 | -1.45 | 468.08 | 472.29 | 465.555 | 66133 |
| 1734543000 | 478.23 | 1.37 | 0.29 | 478.31 | 479.035 | 476.44 | 15036 |
| 1734456600 | 476.865 | -2.51 | -0.52 | 477.68 | 485.735 | 466.665 | 8548 |
| 1734370200 | 479.375 | -0.08 | -0.02 | 479.6 | 481.13 | 478.525 | 10757 |
| 1734111000 | 479.45 | 0.56 | 0.12 | 481 | 481.56 | 478.59 | 7028 |
| 1734024600 | 478.89 | 1.15 | 0.24 | 476.77 | 480.08 | 476.35 | 14388 |
| 1733938200 | 477.735 | 2.21 | 0.46 | 474.94 | 478.025 | 460.02 | 7538 |
| 1733851800 | 475.53 | 0.64 | 0.14 | 475.7 | 477.13 | 474.645 | 5865 |
| 1733765400 | 474.885 | -3.29 | -0.69 | 478.13 | 478.205 | 473.55 | 7674 |
| 1733506200 | 478.17 | 0.48 | 0.10 | 476.42 | 479.84 | 474.63 | 7654 |
| 1733419800 | 477.69 | -0.36 | -0.08 | 478.19 | 479.11 | 476.785 | 6363 |
| 1733333400 | 478.05 | 0.38 | 0.08 | 478.02 | 480.86 | 476.385 | 9803 |
| 1733247000 | 477.67 | -0.56 | -0.12 | 478.06 | 479.215 | 476.465 | 13084 |
| 1733160600 | 478.225 | 2.96 | 0.62 | 475.58 | 479.7 | 474.1 | 5931 |
| 1732901400 | 475.27 | 0.47 | 0.10 | 473.62 | 475.52 | 473.425 | 11065 |
| 1732815000 | 474.795 | 1.2 | 0.25 | 475.23 | 475.945 | 474.335 | 4021 |
| 1732728600 | 473.595 | -5.63 | -1.17 | 478.35 | 478.355 | 472.85 | 10570 |
| 1732642200 | 479.22 | 1.91 | 0.40 | 477.29 | 479.29 | 475.69 | 10240 |
| 1732555800 | 477.31 | 0.99 | 0.21 | 477.12 | 478.82 | 475.86 | 7313 |
| 1732296600 | 476.325 | 4.7 | 1.00 | 474.2 | 478.415 | 472.515 | 7010 |
| 1732210200 | 471.625 | 6.87 | 1.48 | 467.22 | 473.495 | 465.83 | 5914 |
| 1732123800 | 464.76 | -1 | -0.21 | 467.35 | 468.605 | 463.06 | 5844 |
| 1732037400 | 465.755 | -0.96 | -0.21 | 466.09 | 466.375 | 461.6 | 3455 |
| 1731951000 | 466.715 | 0.79 | 0.17 | 465.8 | 467.02 | 464.26 | 27163 |
| 1731691800 | 465.925 | -4.76 | -1.01 | 467.33 | 468.77 | 465.005 | 5609 |
| 1731605400 | 470.68 | -0.69 | -0.15 | 472.48 | 474.89 | 469.47 | 12905 |
| 1731519000 | 471.365 | 1.72 | 0.37 | 469.04 | 471.71 | 467.51 | 15282 |
| 1731432600 | 469.645 | 3.08 | 0.66 | 467.87 | 470.195 | 467.075 | 8103 |
| 1731346200 | 466.565 | 2.73 | 0.59 | 466.04 | 468.035 | 465.88 | 14262 |
| 1731087000 | 463.835 | 4.39 | 0.96 | 461.06 | 464.325 | 459.78 | 7039 |
| 1731000600 | 459.445 | 1.59 | 0.35 | 458.98 | 461.3 | 457.735 | 13573 |
| 1730914200 | 457.855 | 14.82 | 3.34 | 457.53 | 460.735 | 455.59 | 16499 |
| 1730827800 | 443.04 | 0.95 | 0.21 | 440.83 | 444.325 | 439.39 | 4369 |
| 1730741400 | 442.09 | -1.87 | -0.42 | 441.95 | 443.245 | 440.03 | 10214 |
| 1730482200 | 443.955 | -1.32 | -0.30 | 443.56 | 445.125 | 441.085 | 11715 |
| 1730395800 | 445.27 | -3.77 | -0.84 | 444.34 | 446.26 | 443.27 | 11620 |
| 1730309400 | 449.04 | 0.54 | 0.12 | 449.56 | 451.165 | 447.64 | 12222 |
| 1730223000 | 448.5 | -0.36 | -0.08 | 449.35 | 449.35 | 446.93 | 18550 |
| 1730136600 | 448.86 | -0.87 | -0.19 | 449.91 | 450.935 | 447.92 | 20813 |
| 1729873800 | 449.73 | 1.76 | 0.39 | 448.51 | 451.52 | 447.82 | 11427 |
| 1729787400 | 447.97 | -0.65 | -0.14 | 449.03 | 450.535 | 446.6 | 15024 |
| 1729701000 | 448.62 | -1.02 | -0.23 | 450.66 | 451.29 | 447.98 | 16517 |
| 1729614600 | 449.635 | 1.27 | 0.28 | 448.87 | 450.69 | 448.35 | 21926 |
| 1729528200 | 448.365 | -0.85 | -0.19 | 449.29 | 450.68 | 448 | 10156 |
| 1729269000 | 449.21 | -0.8 | -0.18 | 447.36 | 449.555 | 447.05 | 17529 |
| 1729182600 | 450.01 | 2.29 | 0.51 | 450.5 | 452.98 | 449.04 | 10893 |
| 1729096200 | 447.72 | 1.73 | 0.39 | 447.57 | 448.025 | 445.44 | 14518 |
| 1729009800 | 445.99 | -1.77 | -0.40 | 449.18 | 449.32 | 445.35 | 12905 |
| 1728923400 | 447.76 | 3.71 | 0.84 | 444.49 | 448.755 | 444.44 | 9628 |
| 1728664200 | 444.045 | 1.1 | 0.25 | 442.46 | 444.78 | 440.995 | 13752 |
| 1728577800 | 442.945 | 1.38 | 0.31 | 442.31 | 443.73 | 433.4 | 13001 |
| 1728491400 | 441.56 | 3.18 | 0.73 | 438.52 | 441.56 | 437.955 | 18712 |
| 1728405000 | 438.38 | 0.31 | 0.07 | 435.33 | 438.58 | 434.4 | 12123 |
| 1728318600 | 438.065 | 2.53 | 0.58 | 435.59 | 438.695 | 435.59 | 6595 |
| 1728059400 | 435.535 | 1.41 | 0.32 | 433.03 | 443.32 | 430.95 | 8673 |
| 1727973000 | 434.13 | 3.62 | 0.84 | 432.3 | 441.87 | 431.105 | 14164 |
| 1727886600 | 430.515 | 1.52 | 0.36 | 428.32 | 431.1 | 427.205 | 11845 |
| 1727800200 | 428.99 | 1.47 | 0.34 | 430.1 | 432.405 | 427.02 | 16834 |
| 1727713800 | 427.52 | -1.46 | -0.34 | 427.76 | 428.485 | 425.93 | 9332 |
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
