Hot Features
プレミアム
DB X-Trackers S&P 500 Inverse Daily UCITS ETF (XSPD)
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 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 5.655 | -0.13 | -2.28 | 5.71 | 5.737 | 5.6515 | 256732 |
| 1781195400 | 5.787 | 0.03 | 0.57 | 5.766 | 5.8095 | 5.741 | 114281 |
| 1781109000 | 5.7539999 | -0 | -0.04 | 5.728 | 6.049 | 5.63 | 87895 |
| 1781022600 | 5.7565 | 0.09 | 1.68 | 5.679 | 5.759 | 5.6295 | 7820 |
| 1780936200 | 5.6615 | 0.04 | 0.67 | 5.698 | 5.7009999 | 5.64 | 66192 |
| 1780677000 | 5.624 | 0.06 | 1.06 | 5.586 | 5.6285 | 5.567 | 190111 |
| 1780590600 | 5.565 | 0 | 0.07 | 5.591 | 5.6105 | 5.564 | 188419 |
| 1780504200 | 5.561 | 0.03 | 0.50 | 5.538 | 5.5744999 | 5.534 | 82744 |
| 1780417800 | 5.5335 | -0.03 | -0.47 | 5.557 | 5.5635 | 5.5285 | 5682 |
| 1780331400 | 5.5595 | 0.01 | 0.13 | 5.543 | 5.573 | 5.5335 | 219381 |
| 1780072200 | 5.5525 | -0.02 | -0.32 | 5.558 | 5.569 | 5.5415 | 42234 |
| 1779985800 | 5.5705 | -0.03 | -0.61 | 5.5759999 | 5.577 | 5.5695 | 18165 |
| 1779899400 | 5.6045 | 0.01 | 0.10 | 5.58 | 5.609 | 5.5715 | 7113 |
| 1779813000 | 5.599 | -0.01 | -0.20 | 5.592 | 5.604 | 5.581 | 439724 |
| 1779467400 | 5.6105 | -0.07 | -1.19 | 5.631 | 5.642 | 5.608 | 95325 |
| 1779381000 | 5.678 | 0 | 0.09 | 5.674 | 5.691 | 5.642 | 169073 |
| 1779294600 | 5.673 | -0.05 | -0.94 | 5.705 | 5.7154999 | 5.6515 | 54007 |
| 1779208200 | 5.727 | 0.03 | 0.49 | 5.71 | 5.733 | 5.694 | 6830 |
| 1779121800 | 5.699 | 0.04 | 0.78 | 5.69 | 5.708 | 5.6529999 | 14217 |
| 1778862600 | 5.655 | 0.06 | 1.04 | 5.631 | 5.6785 | 5.63 | 24755 |
| 1778776200 | 5.597 | -0.07 | -1.24 | 5.633 | 5.6515 | 5.5945 | 47312 |
| 1778689800 | 5.667 | -0.05 | -0.90 | 5.687 | 5.687 | 5.6635 | 17380 |
| 1778603400 | 5.7185 | 0.06 | 1.09 | 5.689 | 5.7225 | 5.652 | 5121 |
| 1778517000 | 5.657 | -0.02 | -0.39 | 5.681 | 5.6925 | 5.6535 | 9661 |
| 1778257800 | 5.679 | -0.01 | -0.25 | 5.6769999 | 5.6855 | 5.676 | 39468 |
| 1778171400 | 5.6929999 | -0.02 | -0.38 | 5.689 | 5.7045 | 5.6815 | 160907 |
| 1778085000 | 5.715 | -0.07 | -1.16 | 5.765 | 5.7665 | 5.711 | 195158 |
| 1777998600 | 5.782 | 0 | 0.04 | 5.791 | 5.7975 | 5.7785 | 18048 |
| 1777653000 | 5.7795 | -0.07 | -1.21 | 5.807 | 5.815 | 5.765 | 329730 |
| 1777566600 | 5.85 | -0.03 | -0.47 | 5.888 | 5.89 | 5.832 | 25686 |
| 1777480200 | 5.8775 | -0.01 | -0.12 | 5.872 | 5.889 | 5.861 | 6819 |
| 1777393800 | 5.8845 | 0.03 | 0.44 | 5.856 | 5.9135 | 5.852 | 130376 |
| 1777307400 | 5.8585 | -0.01 | -0.12 | 5.857 | 5.867 | 5.844 | 21686 |
| 1777048200 | 5.8655 | 0 | 0.08 | 5.882 | 5.9005 | 5.8515 | 140801 |
| 1776961800 | 5.861 | -0.01 | -0.23 | 5.87 | 5.9235 | 5.856 | 75643 |
| 1776875400 | 5.8745 | -0.03 | -0.48 | 5.873 | 5.8785 | 5.8685 | 1500 |
| 1776789000 | 5.9029999 | 0.01 | 0.25 | 5.857 | 5.907 | 5.857 | 21556 |
| 1776702600 | 5.8884999 | 0.02 | 0.40 | 5.905 | 5.9165 | 5.8745 | 58566 |
| 1776443400 | 5.865 | -0.08 | -1.33 | 5.91 | 5.9145 | 5.8564999 | 3801 |
| 1776357000 | 5.944 | -0.03 | -0.49 | 5.9429999 | 5.9665 | 5.934 | 98982 |
| 1776270600 | 5.9734999 | -0.04 | -0.73 | 5.998 | 6.0134999 | 5.971 | 2113372 |
| 1776184200 | 6.0175 | -0.12 | -1.88 | 6.072 | 6.081 | 6.014 | 50855 |
| 1776097800 | 6.1325 | 0.02 | 0.34 | 6.17 | 6.187 | 6.12 | 42933 |
| 1775838600 | 6.1115 | -0.05 | -0.78 | 6.127 | 6.1525 | 6.1045 | 7553 |
| 1775752200 | 6.1595 | -0.01 | -0.11 | 6.172 | 6.2025 | 6.1485 | 45210 |
| 1775665800 | 6.1665 | -0.21 | -3.23 | 6.156 | 6.173 | 6.1335 | 49185 |
| 1775579400 | 6.3724999 | 0.02 | 0.39 | 6.341 | 6.393 | 6.2925 | 158080 |
| 1775147400 | 6.348 | 0.01 | 0.21 | 6.425 | 6.479 | 6.313 | 741289 |
| 1775061000 | 6.335 | -0.16 | -2.44 | 6.35 | 6.3795 | 6.295 | 563434 |
| 1774974600 | 6.4935 | -0.04 | -0.68 | 6.5439999 | 6.548 | 6.439 | 90834 |
| 1774888200 | 6.538 | 0.03 | 0.42 | 6.547 | 6.5565 | 6.4795 | 36354 |
| 1774632600 | 6.5105 | 0.11 | 1.66 | 6.44 | 6.5199999 | 6.436 | 35460 |
| 1774546200 | 6.4045 | 0.08 | 1.25 | 6.355 | 6.4085 | 6.3475 | 20213 |
| 1774459800 | 6.3255 | -0.03 | -0.47 | 6.32 | 6.357 | 6.2859999 | 13071 |
| 1774373400 | 6.3555 | 0 | 0.00 | 6.3555 | 6.3555 | 6.3555 | 0 |
| 1774287000 | 6.3555 | -0.01 | -0.14 | 6.468 | 6.48 | 6.2005 | 65810 |
| 1774027800 | 6.3644999 | 0.03 | 0.51 | 6.304 | 6.384 | 6.298 | 125447 |
| 1773941400 | 6.3324999 | 0.09 | 1.41 | 6.311 | 6.3585 | 6.291 | 62979 |
| 1773855000 | 6.2445 | 0.04 | 0.63 | 6.2445 | 6.2445 | 6.2445 | 0 |
| 1773768600 | 6.2055 | -0.03 | -0.55 | 6.246 | 6.2575 | 6.1765 | 107579 |
| 1773682200 | 6.24 | -0.03 | -0.41 | 6.255 | 6.2745 | 6.1994999 | 13974 |
| 1773423000 | 6.266 | 0.04 | 0.69 | 6.253 | 6.279 | 6.1689999 | 22595 |
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。
