Hot Features
プレミアム
WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ
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 | -0.5901 | -2.58588957055 | 22.82 | 23.3435 | 22.0472 | 161 | 22.49774783 | SP |
| 4 | -2.1201 | -8.7067761807 | 24.35 | 24.8304 | 22.0472 | 1211 | 24.22723223 | SP |
| 12 | -2.6901 | -10.7949438202 | 24.92 | 24.92 | 22.0472 | 1362 | 24.16703725 | SP |
| 26 | -2.6901 | -10.7949438202 | 24.92 | 24.92 | 22.0472 | 1362 | 24.16703725 | SP |
| 52 | -2.6901 | -10.7949438202 | 24.92 | 24.92 | 22.0472 | 1362 | 24.16703725 | SP |
| 156 | -2.6901 | -10.7949438202 | 24.92 | 24.92 | 22.0472 | 1362 | 24.16703725 | SP |
| 260 | -2.6901 | -10.7949438202 | 24.92 | 24.92 | 22.0472 | 1362 | 24.16703725 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 22.2299 | 0.18 | 0.83 | 22.2299 | 22.2299 | 22.2299 | 50 |
| 1741304100 | 22.0472 | -0.56 | -2.49 | 22.0472 | 22.0472 | 22.0472 | 1 |
| 1741217700 | 22.6102 | 0.36 | 1.62 | 22.6102 | 22.6102 | 22.6102 | 85 |
| 1741131300 | 22.249 | -0.37 | -1.62 | 22.15 | 22.62 | 22.15 | 482 |
| 1741044900 | 22.6146 | -0.73 | -3.12 | 23.34 | 23.34 | 22.6146 | 123 |
| 1740785700 | 23.3435 | 0.64 | 2.83 | 22.82 | 23.3435 | 22.82 | 114 |
| 1740699300 | 22.7003 | -0.67 | -2.87 | 22.7003 | 22.7003 | 22.7003 | 0 |
| 1740612900 | 23.3718 | -0.03 | -0.14 | 23.66 | 23.66 | 23.3718 | 753 |
| 1740526500 | 23.4049 | -0.19 | -0.80 | 23.4049 | 23.4049 | 23.4049 | 0 |
| 1740440100 | 23.5933 | -0.21 | -0.88 | 24.16 | 24.16 | 23.5933 | 1313 |
| 1740180900 | 23.8023 | -0.84 | -3.42 | 24.45 | 24.46 | 23.8023 | 1205 |
| 1740094500 | 24.6446 | -0.19 | -0.75 | 24.55 | 24.66 | 24.55 | 1756 |
| 1740008100 | 24.8304 | 0.13 | 0.52 | 24.65 | 24.8304 | 24.65 | 228 |
| 1739921700 | 24.7017 | 0.01 | 0.02 | 24.7 | 24.7017 | 24.7 | 112 |
| 1739576100 | 24.6963 | 0.04 | 0.14 | 24.69 | 24.72 | 24.68 | 1378 |
| 1739489700 | 24.6612 | 0.44 | 1.82 | 24.47 | 24.6612 | 24.47 | 587 |
| 1739403300 | 24.2201 | -0.12 | -0.49 | 24.16 | 24.27 | 24.16 | 403 |
| 1739316900 | 24.3396 | 0.01 | 0.06 | 24.27 | 24.3396 | 24.22 | 9931 |
| 1739230500 | 24.3253 | 0.22 | 0.93 | 24.2912 | 24.38 | 24.2912 | 4519 |
| 1738971300 | 24.1007 | -0.32 | -1.33 | 24.64 | 24.64 | 24.1007 | 122 |
| 1738884900 | 24.4253 | 0.12 | 0.50 | 24.41 | 24.4447 | 24.34 | 8132 |
| 1738798500 | 24.3034 | 0.12 | 0.48 | 24.28 | 24.3034 | 24.26 | 4018 |
| 1738712100 | 24.1865 | 0.25 | 1.05 | 24.15 | 24.1865 | 24.15 | 3485 |
| 1738625700 | 23.936 | -0.25 | -1.03 | 23.82 | 23.96 | 23.55 | 4348 |
| 1738366500 | 24.1842 | -0.16 | -0.65 | 24.58 | 24.58 | 24.14 | 5544 |
| 1738280100 | 24.342 | 0.17 | 0.71 | 24.48 | 24.48 | 24.25 | 4633 |
| 1738193700 | 24.1708 | -0.13 | -0.55 | 24.28 | 24.28 | 24.1708 | 642 |
| 1738107300 | 24.3048 | 0.28 | 1.16 | 24.03 | 24.34 | 23.97 | 1305 |
| 1738020900 | 24.0252 | -0.51 | -2.09 | 23.9 | 24.05 | 23.9 | 561 |
| 1737761700 | 24.5381 | 0.08 | 0.35 | 24.85 | 24.85 | 24.47 | 1360 |
| 1737675300 | 24.4535 | 0 | 0.00 | 24.4535 | 24.4535 | 24.4535 | 0 |
| 1737588900 | 24.4535 | 0.17 | 0.68 | 24.49 | 24.52 | 24.45 | 316 |
| 1737502500 | 24.2881 | 0.23 | 0.96 | 24.15 | 24.3199 | 24.15 | 929 |
| 1737156900 | 24.0567 | 0.27 | 1.12 | 23.96 | 24.1281 | 23.96 | 799 |
| 1737070500 | 23.7903 | -0.05 | -0.22 | 23.875 | 23.875 | 23.7903 | 221 |
| 1736984100 | 23.8426 | 0.55 | 2.34 | 23.7 | 23.91 | 23.67 | 1165 |
| 1736897700 | 23.2974 | 0 | 0.02 | 23.38 | 23.42 | 23.11 | 620 |
| 1736811300 | 23.2929 | 0.03 | 0.13 | 23.08 | 23.3 | 23.08 | 326 |
| 1736552100 | 23.2624 | -0.44 | -1.86 | 23.72 | 23.72 | 23.1719 | 811 |
| 1736379300 | 23.7025 | 0.04 | 0.17 | 23.4 | 23.74 | 23.4 | 592 |
| 1736292900 | 23.6634 | -0.34 | -1.40 | 24.0784 | 24.0784 | 23.6634 | 363 |
| 1736206500 | 23.9985 | 0.15 | 0.64 | 24.12 | 24.26 | 23.9985 | 938 |
| 1735947300 | 23.8464 | 0.41 | 1.74 | 23.81 | 23.88 | 23.645 | 474 |
| 1735860900 | 23.4383 | -0.08 | -0.33 | 23.561 | 23.561 | 23.3699 | 732 |
| 1735688100 | 23.5155 | -0.18 | -0.74 | 23.7 | 23.7 | 23.5155 | 514 |
| 1735601700 | 23.6906 | -0.34 | -1.40 | 23.51 | 23.6906 | 23.51 | 138 |
| 1735342500 | 24.0266 | -0.41 | -1.69 | 24.01 | 24.09 | 24.01 | 263 |
| 1735256100 | 24.44 | 0.03 | 0.11 | 24.43 | 24.44 | 24.43 | 189 |
| 1735077840 | 24.4141 | 0.36 | 1.51 | 24.2402 | 24.4141 | 24.2402 | 792 |
| 1734996900 | 24.0503 | 0.28 | 1.18 | 23.76 | 24.065 | 23.76 | 201 |
| 1734737700 | 23.7697 | 0.37 | 1.58 | 23.44 | 23.99 | 23.44 | 762 |
| 1734651300 | 23.4004 | -0.11 | -0.48 | 23.97 | 23.97 | 23.4004 | 1351 |
| 1734564900 | 23.5131 | -1.39 | -5.60 | 24.8501 | 24.8501 | 23.5131 | 650 |
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
