Hot Features
プレミアム
S&P 500 (SP500)
SPI
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 | -87.07 | -1.52060509849 | 5726.01 | 5783.01 | 5504.65 | 37210832 | 5618.77592168 | IX |
| 4 | -476.58 | -7.79295955209 | 6115.52 | 6147.43 | 5504.65 | 33686734 | 5854.39007498 | IX |
| 12 | -203.06 | -3.47586442999 | 5842 | 6147.43 | 5504.65 | 29003807 | 5940.29187076 | IX |
| 26 | 23.73 | 0.422602182287 | 5615.21 | 6147.43 | 5504.65 | 26828885 | 5904.2839829 | IX |
| 52 | 463.8 | 8.96207638827 | 5175.14 | 6147.43 | 4953.56 | 25201667 | 5642.17117457 | IX |
| 156 | 1436.19 | 34.1726250669 | 4202.75 | 6147.43 | 3491.58 | 23671674 | 4728.57499054 | IX |
| 260 | 3130.35 | 124.785237922 | 2508.59 | 6147.43 | 2191.86 | 50307347 | 3792.34649181 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741982400 | 5638.9399 | 117.43 | 2.13 | 5563.85 | 5645.27 | 5563.85 | 29374484 |
| 1741896000 | 5521.51 | -77.79 | -1.39 | 5594.45 | 5597.78 | 5504.65 | 32246399 |
| 1741809600 | 5599.3 | 27.23 | 0.49 | 5624.84 | 5642.1899 | 5546.09 | 33707388 |
| 1741723200 | 5572.07 | -42.55 | -0.76 | 5603.65 | 5636.3 | 5528.41 | 39638348 |
| 1741636800 | 5614.62 | -155.58 | -2.70 | 5705.37 | 5705.37 | 5564.02 | 42033581 |
| 1741381200 | 5770.2 | 31.7 | 0.55 | 5726.01 | 5783.01 | 5666.29 | 38428446 |
| 1741294800 | 5738.5 | -104.02 | -1.78 | 5785.87 | 5812.08 | 5711.64 | 32505479 |
| 1741208400 | 5842.52 | 64.34 | 1.11 | 5781.36 | 5860.59 | 5742.35 | 31599007 |
| 1741122000 | 5778.18 | -71.54 | -1.22 | 5811.9799 | 5865.08 | 5732.59 | 41845461 |
| 1741035600 | 5849.72 | -104.69 | -1.76 | 5968.33 | 5986.09 | 5810.91 | 34944817 |
| 1740776400 | 5954.41 | 92.73 | 1.58 | 5856.74 | 5959.4 | 5837.66 | 38892934 |
| 1740690000 | 5861.68 | -94.48 | -1.59 | 5981.88 | 5993.6899 | 5858.78 | 32298057 |
| 1740603600 | 5956.16 | 0.82 | 0.01 | 5970.87 | 6009.82 | 5932.6899 | 28592468 |
| 1740517200 | 5955.34 | -28.09 | -0.47 | 5982.7299 | 5992.65 | 5908.49 | 33222287 |
| 1740430800 | 5983.43 | -29.8 | -0.50 | 6026.6899 | 6043.65 | 5977.83 | 30879690 |
| 1740171600 | 6013.2299 | -104.39 | -1.71 | 6114.1 | 6114.82 | 6008.56 | 32460609 |
| 1740085200 | 6117.62 | -26.48 | -0.43 | 6134.5 | 6134.5 | 6084.59 | 29019924 |
| 1739998800 | 6144.1 | 14.53 | 0.24 | 6117.76 | 6147.43 | 6111.15 | 29464611 |
| 1739912400 | 6129.57 | 14.98 | 0.24 | 6121.6 | 6129.63 | 6099.51 | 31035981 |
| 1739566800 | 6114.59 | -0.47 | -0.01 | 6115.52 | 6127.47 | 6107.62 | 27232463 |
| 1739480400 | 6115.06 | 63.12 | 1.04 | 6060.59 | 6116.91 | 6050.95 | 28511973 |
| 1739394000 | 6051.9399 | -16.57 | -0.27 | 6025.08 | 6063 | 6003 | 27980503 |
| 1739307600 | 6068.51 | 2.05 | 0.03 | 6049.32 | 6076.28 | 6042.34 | 26523238 |
| 1739221200 | 6066.46 | 40.47 | 0.67 | 6046.4 | 6073.38 | 6044.84 | 26225737 |
| 1738962000 | 6025.99 | -57.53 | -0.95 | 6083.13 | 6101.28 | 6019.96 | 28526558 |
| 1738875600 | 6083.52 | 22.04 | 0.36 | 6072.22 | 6084.03 | 6046.83 | 29809219 |
| 1738789200 | 6061.4799 | 23.63 | 0.39 | 6020.45 | 6062.86 | 6007.06 | 30085577 |
| 1738702800 | 6037.85 | 43.22 | 0.72 | 5998.14 | 6042.4799 | 5990.87 | 28760240 |
| 1738616400 | 5994.63 | -45.83 | -0.76 | 5969.65 | 6022.13 | 5923.93 | 31434475 |
| 1738357200 | 6040.46 | -30.72 | -0.51 | 6096.79 | 6120.91 | 6030.93 | 33122907 |
| 1738270800 | 6071.18 | 31.89 | 0.53 | 6050.75 | 6086.64 | 6027.46 | 29613305 |
| 1738184400 | 6039.29 | -28.42 | -0.47 | 6057.7 | 6062.83 | 6012.96 | 26730925 |
| 1738098000 | 6067.71 | 55.4 | 0.92 | 6026.97 | 6074.54 | 5994.63 | 32448246 |
| 1738011600 | 6012.31 | -88.93 | -1.46 | 5969.04 | 6017.17 | 5962.92 | 39835082 |
| 1737752400 | 6101.24 | -17.48 | -0.29 | 6121.43 | 6128.18 | 6088.74 | 24361244 |
| 1737666000 | 6118.72 | 32.4 | 0.53 | 6076.32 | 6118.72 | 6074.67 | 23556692 |
| 1737579600 | 6086.32 | 37.03 | 0.61 | 6081.39 | 6100.81 | 6076.13 | 27241716 |
| 1737493200 | 6049.29 | 52.58 | 0.88 | 6014.12 | 6051.51 | 6006.88 | 28482576 |
| 1737147600 | 5996.71 | 59.39 | 1.00 | 5995.4 | 6014.96 | 5978.4399 | 28863978 |
| 1737061200 | 5937.32 | -12.58 | -0.21 | 5963.61 | 5964.6899 | 5930.72 | 24479827 |
| 1736974800 | 5949.9 | 107 | 1.83 | 5905.21 | 5960.61 | 5905.21 | 26451964 |
| 1736888400 | 5842.9 | 6.65 | 0.11 | 5859.27 | 5871.92 | 5805.42 | 23464079 |
| 1736802000 | 5836.25 | 9.23 | 0.16 | 5782.02 | 5838.61 | 5773.31 | 26416231 |
| 1736542800 | 5827.02 | -91.2 | -1.54 | 5890.35 | 5890.35 | 5807.78 | 29532679 |
| 1736370000 | 5918.22 | 9.18 | 0.16 | 5910.66 | 5927.89 | 5874.78 | 24366380 |
| 1736283600 | 5909.04 | -66.34 | -1.11 | 5993.26 | 6000.68 | 5890.68 | 26086032 |
| 1736197200 | 5975.38 | 32.9 | 0.55 | 5982.81 | 6021.04 | 5960.01 | 26865269 |
| 1735938000 | 5942.4799 | 73.92 | 1.26 | 5891.07 | 5949.34 | 5888.66 | 20969804 |
| 1735851600 | 5868.56 | -13.23 | -0.22 | 5903.26 | 5935.09 | 5829.53 | 21441413 |
| 1735678800 | 5881.79 | -25.14 | -0.43 | 5919.74 | 5929.74 | 5868.86 | 17105500 |
| 1735592400 | 5906.93 | -63.93 | -1.07 | 5920.67 | 5940.79 | 5869.16 | 18623940 |
| 1735333200 | 5970.86 | -66.71 | -1.10 | 6006.17 | 6006.17 | 5932.95 | 17616773 |
| 1735246800 | 6037.57 | -2.47 | -0.04 | 6024.97 | 6049.75 | 6007.37 | 14475055 |
| 1735066680 | 6040.04 | 65.98 | 1.10 | 5984.63 | 6040.1 | 5981.4399 | 11271183 |
| 1734987600 | 5974.06 | 43.05 | 0.73 | 5940.25 | 5978.25 | 5902.57 | 22039376 |
| 1734728400 | 5931.01 | 63.92 | 1.09 | 5842 | 5982.06 | 5832.3 | 51841752 |
| 1734642000 | 5867.09 | -4.98 | -0.08 | 5912.71 | 5935.52 | 5866.07 | 30013765 |
| 1734555600 | 5872.07 | -178.53 | -2.95 | 6047.65 | 6070.67 | 5867.79 | 31762980 |
| 1734469200 | 6050.6 | -23.51 | -0.39 | 6052.55 | 6057.68 | 6035.1899 | 28509103 |
| 1734382800 | 6074.11 | 23.02 | 0.38 | 6063.79 | 6085.1899 | 6059.14 | 29212440 |
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
