Hot Features
プレミアム
Inv S&p 500 (SPXP)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 88783.5 | 381.5 | 0.43 | 89029 | 91384 | 88002.5 | 2177 |
| 1741195800 | 88402 | -814 | -0.91 | 89592 | 89782 | 88245 | 3502 |
| 1741109400 | 89216 | -3 | -3.29 | 90944 | 91141.5 | 89045.5 | 6287 |
| 1741023000 | 92251.5 | 80.5 | 0.09 | 93453 | 93530.5 | 91184 | 2074 |
| 1740763800 | 92171 | -1 | -1.09 | 92135 | 92894 | 91603.5 | 6073 |
| 1740677400 | 93189.5 | -161.5 | -0.17 | 93300 | 93730 | 92543.5 | 3569 |
| 1740591000 | 93351 | 899 | 0.97 | 93272 | 93667 | 92977.5 | 1537 |
| 1740504600 | 92452 | -1 | -1.65 | 93473 | 93710 | 92215 | 3963 |
| 1740418200 | 94004.5 | -1 | -1.08 | 94371 | 94574.5 | 93568.5 | 2968 |
| 1740159000 | 95030.5 | -272.5 | -0.29 | 95300 | 95714.5 | 94590 | 1985 |
| 1740072600 | 95303 | -932.5 | -0.97 | 95989 | 96100.5 | 95090.5 | 1195 |
| 1739986200 | 96235.5 | 472 | 0.49 | 95913 | 96243.5 | 95772 | 2447 |
| 1739899800 | 95763.5 | -139 | -0.14 | 95987 | 96325 | 95564 | 1902 |
| 1739813400 | 95902.5 | 162.5 | 0.17 | 95921 | 96102 | 95811 | 1450 |
| 1739554200 | 95740 | -39 | -0.04 | 96187 | 96187 | 95471 | 3462 |
| 1739467800 | 95779 | 1.5 | 0.00 | 95769 | 96193.5 | 95619 | 888 |
| 1739381400 | 95777.5 | -531 | -0.55 | 96266 | 96489.5 | 95370.5 | 2715 |
| 1739295000 | 96308.5 | -292.5 | -0.30 | 96689 | 96712 | 96061 | 1434 |
| 1739208600 | 96601 | 385 | 0.40 | 96134 | 96700 | 96063.5 | 2240 |
| 1738949400 | 96216 | -110 | -0.11 | 96449 | 96789 | 95080.5 | 3116 |
| 1738863000 | 96326 | 1 | 1.29 | 96018 | 96925 | 95345 | 1957 |
| 1738776600 | 95099 | -346 | -0.36 | 94818 | 95126 | 94383.5 | 1465 |
| 1738690200 | 95445 | 162.5 | 0.17 | 95267 | 95792 | 94687.5 | 3288 |
| 1738603800 | 95282.5 | -1 | -1.75 | 95310 | 95627.5 | 94434.5 | 10517 |
| 1738344600 | 96980 | 1 | 1.27 | 96699 | 97974.5 | 96636 | 3762 |
| 1738258200 | 95761.5 | -161.5 | -0.17 | 96075 | 96319.5 | 95404.5 | 2439 |
| 1738171800 | 95923 | 221.5 | 0.23 | 96263 | 96515 | 95809.5 | 6422 |
| 1738085400 | 95701.5 | 1 | 1.20 | 95472 | 96035 | 95076 | 5251 |
| 1737999000 | 94567 | -2 | -2.16 | 95254 | 95389.5 | 93392 | 7631 |
| 1737739800 | 96652 | -825.5 | -0.85 | 97353 | 97551.5 | 96541 | 1920 |
| 1737653400 | 97477.5 | -99 | -0.10 | 97456 | 97635 | 97059 | 4279 |
| 1737567000 | 97576.5 | 1 | 1.10 | 97106 | 97582 | 96800 | 4338 |
| 1737480600 | 96517 | -44 | -0.05 | 96678 | 97134 | 96414.5 | 2256 |
| 1737394200 | 96561 | -507 | -0.52 | 96970 | 97425 | 95936 | 2223 |
| 1737135000 | 97068 | 1 | 1.12 | 96345 | 97241 | 96176.5 | 1494 |
| 1737048600 | 95991 | 464.5 | 0.49 | 96440 | 96603.5 | 95730 | 1750 |
| 1736962200 | 95526.5 | 1 | 1.35 | 94263 | 95687.5 | 94158.5 | 2242 |
| 1736875800 | 94251 | 346.5 | 0.37 | 94619 | 95717 | 93998.5 | 3928 |
| 1736789400 | 93904.5 | -156 | -0.17 | 94254 | 94313 | 93715 | 2458 |
| 1736530200 | 94060.5 | -617 | -0.65 | 94718 | 94980 | 93643.5 | 2621 |
| 1736443800 | 94677.5 | 432.5 | 0.46 | 94774 | 95504.5 | 93887.5 | 2381 |
| 1736357400 | 94245 | 253.5 | 0.27 | 93628 | 94581 | 93595 | 1879 |
| 1736271000 | 93991.5 | -705.5 | -0.75 | 93854 | 94783 | 93549.5 | 2332 |
| 1736184600 | 94697 | 684 | 0.73 | 94248 | 94861.5 | 93960.5 | 4498 |
| 1735925400 | 94013 | 17 | 0.02 | 93650 | 94206 | 93349.5 | 2631 |
| 1735839000 | 93996 | 742 | 0.80 | 93189 | 94462 | 93086.5 | 4037 |
| 1735666200 | 93254 | 231 | 0.25 | 92703 | 93322.5 | 92617.5 | 1165 |
| 1735579800 | 93023 | -427.5 | -0.46 | 93312 | 93553 | 92180 | 6711 |
| 1735320600 | 93450.5 | -488.5 | -0.52 | 94756 | 94914.5 | 93099 | 5129 |
| 1735061400 | 93939 | 513 | 0.55 | 94059 | 94144.5 | 93854 | 1654 |
| 1734975000 | 93426 | 143 | 0.15 | 93556 | 93598.5 | 92874.5 | 2347 |
| 1734715800 | 93283 | 436.5 | 0.47 | 92330 | 93283 | 91292.5 | 2009 |
| 1734629400 | 92846.5 | -1 | -1.39 | 92092 | 93027 | 91662 | 5246 |
| 1734543000 | 94151 | 320 | 0.34 | 94138 | 94317.5 | 93729.5 | 1285 |
| 1734456600 | 93831 | -506.5 | -0.54 | 93951 | 95520.5 | 93222.5 | 1200 |
| 1734370200 | 94337.5 | -8.5 | -0.01 | 94463 | 94617.5 | 94175 | 4071 |
| 1734111000 | 94346 | 106.5 | 0.11 | 94587 | 94755 | 94188 | 1684 |
| 1734024600 | 94239.5 | 226 | 0.24 | 93842 | 94462.5 | 93692 | 2329 |
| 1733938200 | 94013.5 | 426 | 0.46 | 93424 | 94030.5 | 92991.5 | 2190 |
| 1733851800 | 93587.5 | 133 | 0.14 | 93606 | 93894.5 | 93416.5 | 1365 |
| 1733765400 | 93454.5 | -640.5 | -0.68 | 94047 | 94089 | 93189 | 931 |
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
