Hot Features
プレミアム
S&P 100 (SP100)
SPI
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 | -40.45 | -1.42057925919 | 2847.43 | 2915.66 | 2755.99 | 17780620 | 2837.9826332 | IX |
| 4 | -160.98 | -5.42392754619 | 2967.96 | 3004.07 | 2755.99 | 14775131 | 2913.67604954 | IX |
| 12 | -159.18 | -5.36653450926 | 2966.16 | 3004.07 | 2755.99 | 13844391 | 2925.17408126 | IX |
| 26 | 198.11 | 7.59370915377 | 2608.87 | 3004.07 | 2596.2 | 13016505 | 2866.83702515 | IX |
| 52 | 383.16 | 15.8081045622 | 2423.82 | 3004.07 | 2341.36 | 12558140 | 2717.44999171 | IX |
| 156 | 828.78 | 41.8956627237 | 1978.2 | 3004.07 | 1576.76 | 11795750 | 2216.24286175 | IX |
| 260 | 1529.6 | 119.745103258 | 1277.38 | 3004.07 | 1015.63 | 11414481 | 2026.87260375 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741381200 | 2806.96 | 14.54 | 0.52 | 2786.02 | 2813.53 | 2755.9899 | 18434427 |
| 1741294800 | 2792.42 | -51.71 | -1.82 | 2811.68 | 2830.18 | 2777.7399 | 16113083 |
| 1741208400 | 2844.13 | 33.51 | 1.19 | 2814.37 | 2853.2 | 2792.26 | 15355397 |
| 1741122000 | 2810.62 | -31.84 | -1.12 | 2819.94 | 2852.89 | 2785.21 | 21584868 |
| 1741035600 | 2842.46 | -59.25 | -2.04 | 2908.14 | 2915.66 | 2822.11 | 17792947 |
| 1740776400 | 2901.71 | 50.11 | 1.76 | 2847.43 | 2904.58 | 2836.48 | 18056803 |
| 1740690000 | 2851.6 | -52.42 | -1.81 | 2920.37 | 2926.34 | 2850.04 | 15214033 |
| 1740603600 | 2904.02 | -0.8 | -0.03 | 2912.55 | 2930.42 | 2889.89 | 13540446 |
| 1740517200 | 2904.82 | -18.99 | -0.65 | 2922.81 | 2928.57 | 2881.71 | 15960496 |
| 1740430800 | 2923.81 | -16.97 | -0.58 | 2949.56 | 2959.9 | 2921.9 | 14073560 |
| 1740171600 | 2940.78 | -50.28 | -1.68 | 2988.7 | 2991.91 | 2938.86 | 14980229 |
| 1740085200 | 2991.06 | -12.06 | -0.40 | 2999.31 | 2999.31 | 2975.29 | 11799781 |
| 1739998800 | 3003.12 | 9.36 | 0.31 | 2988.5 | 3004.07 | 2984.04 | 11850086 |
| 1739912400 | 2993.76 | -0.63 | -0.02 | 2997.59 | 2999.82 | 2977.7 | 15010622 |
| 1739566800 | 2994.39 | 2.74 | 0.09 | 2991.19 | 2997.21 | 2987.9899 | 12984192 |
| 1739480400 | 2991.65 | 32.91 | 1.11 | 2962.9899 | 2992.58 | 2958.44 | 14345603 |
| 1739394000 | 2958.7399 | -2.96 | -0.10 | 2941.41 | 2963.79 | 2932.13 | 13516416 |
| 1739307600 | 2961.7 | 4.84 | 0.16 | 2947.06 | 2967.13 | 2944.64 | 12906798 |
| 1739221200 | 2956.86 | 20.78 | 0.71 | 2947.05 | 2961.93 | 2946.78 | 12131960 |
| 1738962000 | 2936.08 | -34.66 | -1.17 | 2967.96 | 2977.87 | 2932.93 | 13510160 |
| 1738875600 | 2970.7399 | 13.76 | 0.47 | 2961.57 | 2971.02 | 2952.78 | 14549255 |
| 1738789200 | 2956.98 | 6.75 | 0.23 | 2935.86 | 2957.79 | 2930.82 | 14854961 |
| 1738702800 | 2950.23 | 26.24 | 0.90 | 2925.35 | 2952.21 | 2920.55 | 13489383 |
| 1738616400 | 2923.9899 | -27.03 | -0.92 | 2908.73 | 2938.23 | 2890.4899 | 16410178 |
| 1738357200 | 2951.02 | -12.37 | -0.42 | 2981.41 | 2993.19 | 2944.95 | 16642148 |
| 1738270800 | 2963.39 | 8.31 | 0.28 | 2956.73 | 2972.34 | 2936.65 | 16041957 |
| 1738184400 | 2955.08 | -15.85 | -0.53 | 2963.18 | 2965.29 | 2937.96 | 13664547 |
| 1738098000 | 2970.93 | 40.19 | 1.37 | 2941.14 | 2973.87 | 2925.46 | 17569993 |
| 1738011600 | 2930.7399 | -50.18 | -1.68 | 2898.7399 | 2936.85 | 2898.7399 | 22513039 |
| 1737752400 | 2980.92 | -8.95 | -0.30 | 2992.75 | 2997.65 | 2973.45 | 12268392 |
| 1737666000 | 2989.87 | 17.81 | 0.60 | 2965.91 | 2989.87 | 2965.39 | 11105559 |
| 1737579600 | 2972.06 | 26.53 | 0.90 | 2965.94 | 2978.11 | 2963.37 | 13341894 |
| 1737493200 | 2945.53 | 20.17 | 0.69 | 2933.4899 | 2947.41 | 2922.93 | 13955106 |
| 1737147600 | 2925.36 | 35.26 | 1.22 | 2925.31 | 2934.9 | 2914.11 | 14842099 |
| 1737061200 | 2890.1 | -21.96 | -0.75 | 2919.69 | 2919.69 | 2888.11 | 11934004 |
| 1736974800 | 2912.06 | 60.29 | 2.11 | 2883.25 | 2916.35 | 2883.25 | 12919794 |
| 1736888400 | 2851.77 | -6.68 | -0.23 | 2870.85 | 2875.5 | 2834.64 | 11239872 |
| 1736802000 | 2858.45 | 0.48 | 0.02 | 2831.34 | 2859.9899 | 2827.81 | 12150103 |
| 1736542800 | 2857.9699 | -45.28 | -1.56 | 2888.26 | 2888.26 | 2845.7 | 13520490 |
| 1736370000 | 2903.25 | 1.77 | 0.06 | 2903.38 | 2910.12 | 2882.09 | 11575282 |
| 1736283600 | 2901.48 | -40.86 | -1.39 | 2951.7 | 2954.62 | 2893.09 | 13360205 |
| 1736197200 | 2942.34 | 22.65 | 0.78 | 2943.9699 | 2964.14 | 2932.92 | 13403613 |
| 1735938000 | 2919.69 | 36.85 | 1.28 | 2894.96 | 2922.9 | 2892.48 | 10717970 |
| 1735851600 | 2882.84 | -7.5 | -0.26 | 2899.91 | 2917.27 | 2861.75 | 11050843 |
| 1735678800 | 2890.34 | -17.44 | -0.60 | 2914.05 | 2918.25 | 2885.18 | 8584052 |
| 1735592400 | 2907.78 | -32.43 | -1.10 | 2911.03 | 2926.5 | 2890.8 | 9283827 |
| 1735333200 | 2940.21 | -36.24 | -1.22 | 2960.9 | 2960.9 | 2919.48 | 9370796 |
| 1735246800 | 2976.45 | -2 | -0.07 | 2971.9699 | 2983.37 | 2960.86 | 7354642 |
| 1735066680 | 2978.45 | 35.71 | 1.21 | 2950.01 | 2978.4899 | 2948.13 | 5956213 |
| 1734987600 | 2942.7399 | 26.8 | 0.92 | 2924.98 | 2945.01 | 2905.38 | 11063750 |
| 1734728400 | 2915.94 | 28.35 | 0.98 | 2872.3 | 2943.96 | 2866.32 | 23348619 |
| 1734642000 | 2887.59 | 3.14 | 0.11 | 2911.01 | 2919.44 | 2886.44 | 14075762 |
| 1734555600 | 2884.45 | -87.14 | -2.93 | 2969.29 | 2983.86 | 2881.88 | 16027555 |
| 1734469200 | 2971.59 | -6.14 | -0.21 | 2967.27 | 2973.41 | 2959.2199 | 14921644 |
| 1734382800 | 2977.73 | 19.09 | 0.65 | 2967.15 | 2982.86 | 2962.38 | 15133879 |
| 1734123600 | 2958.64 | 4.77 | 0.16 | 2966.16 | 2973.61 | 2948.27 | 12472598 |
| 1734037200 | 2953.87 | -18.08 | -0.61 | 2965.11 | 2968.2 | 2953.87 | 11002402 |
| 1733950800 | 2971.95 | 32.27 | 1.10 | 2953.66 | 2976.52 | 2953.66 | 13146120 |
| 1733864400 | 2939.68 | -3.06 | -0.10 | 2946.68 | 2958.81 | 2936.2199 | 12953978 |
| 1733778000 | 2942.7399 | -16.92 | -0.57 | 2952.73 | 2957.2399 | 2939.92 | 12849163 |
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
