
Global X S&P 500 Index Corporate Class ETF (HXS)
TSX
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 |
---|---|---|---|---|---|---|---|
1740091200 | 89.67 | 0 | 0.00 | 89.67 | 89.67 | 89.67 | 0 |
1740004800 | 89.67 | 0.67 | 0.75 | 89.09 | 89.75 | 89.09 | 32491 |
1739918400 | 89 | 0.11 | 0.12 | 89.17 | 89.25 | 88.8 | 34414 |
1739572800 | 88.89 | -0.08 | -0.09 | 88.83 | 88.97 | 88.79 | 41684 |
1739486400 | 88.97 | 0.32 | 0.36 | 88.81 | 89.16 | 88.61 | 37473 |
1739400000 | 88.65 | -0.27 | -0.30 | 88.31 | 88.74 | 88.25 | 20345 |
1739313600 | 88.92 | -0.12 | -0.13 | 88.7 | 89.1 | 88.7 | 20622 |
1739227200 | 89.04 | 0.77 | 0.87 | 89.07 | 89.16 | 88.9 | 51255 |
1738968000 | 88.27 | -0.92 | -1.03 | 89.19 | 89.36 | 88.23 | 37879 |
1738881600 | 89.19 | 0.24 | 0.27 | 89.36 | 89.36 | 88.8 | 25810 |
1738795200 | 88.95 | 0.33 | 0.37 | 88.21 | 88.98 | 88 | 44589 |
1738708800 | 88.62 | -1.03 | -1.15 | 88.65 | 88.83 | 88.38 | 89878 |
1738622400 | 89.65 | -0.34 | -0.38 | 87.23 | 89.87 | 87.23 | 100931 |
1738363200 | 89.99 | -0.14 | -0.16 | 90.76 | 90.93 | 89.67 | 76439 |
1738276800 | 90.13 | 0.32 | 0.36 | 89.67 | 90.59 | 89.3 | 49533 |
1738190400 | 89.81 | 0.27 | 0.30 | 89.78 | 89.81 | 89.01 | 17843 |
1738104000 | 89.54 | 0.94 | 1.06 | 88.83 | 89.63 | 88.44 | 15980 |
1738017600 | 88.6 | -1.17 | -1.30 | 88.02 | 88.78 | 87.98 | 61228 |
1737758400 | 89.77 | -0.38 | -0.42 | 89.9 | 90.02 | 89.58 | 48938 |
1737672000 | 90.15 | 0.45 | 0.50 | 89.7 | 90.15 | 89.6 | 26026 |
1737585600 | 89.7 | 0.79 | 0.89 | 89.61 | 89.85 | 89.53 | 52658 |
1737499200 | 88.91 | -0.79 | -0.88 | 89.12 | 89.14 | 88.56 | 30140 |
1737412800 | 89.7 | 0.74 | 0.83 | 88.95 | 89.7 | 88.51 | 18584 |
1737153600 | 88.96 | 1.33 | 1.52 | 88.69 | 89.08 | 88.43 | 55478 |
1737067200 | 87.63 | 0.22 | 0.25 | 87.93 | 87.99 | 87.55 | 13924 |
1736980800 | 87.41 | 1.38 | 1.60 | 86.8 | 87.55 | 86.8 | 37671 |
1736894400 | 86.03 | -0.12 | -0.14 | 86.6 | 86.6 | 85.55 | 23476 |
1736808000 | 86.15 | -0.03 | -0.03 | 85.38 | 86.16 | 85.33 | 64274 |
1736548800 | 86.18 | -1.27 | -1.45 | 86.69 | 86.72 | 85.85 | 43256 |
1736462400 | 87.45 | 0.25 | 0.29 | 87.4 | 87.46 | 86.95 | 10060 |
1736376000 | 87.2 | 0.21 | 0.24 | 87.31 | 87.31 | 86.8 | 41259 |
1736289600 | 86.99 | -0.74 | -0.84 | 88.11 | 88.15 | 86.74 | 42543 |
1736203200 | 87.73 | -0.27 | -0.31 | 87.93 | 88.67 | 87.55 | 59018 |
1735944000 | 88 | 1.44 | 1.66 | 87.14 | 88.12 | 87.14 | 42432 |
1735857600 | 86.56 | -0.1 | -0.12 | 87.47 | 87.76 | 86.18 | 131406 |
1735684800 | 86.66 | -0.25 | -0.29 | 87.42 | 87.42 | 86.58 | 23487 |
1735598400 | 86.91 | -1.34 | -1.52 | 87.17 | 87.41 | 86.79 | 70220 |
1735339200 | 88.25 | -0.73 | -0.82 | 88.59 | 88.59 | 87.87 | 21181 |
1735069200 | 88.98 | 1.01 | 1.15 | 88.12 | 88.98 | 88.12 | 19581 |
1734993600 | 87.97 | 0.57 | 0.65 | 87.68 | 88.02 | 87.3 | 41578 |
1734734400 | 87.4 | 0.87 | 1.01 | 86.16 | 87.89 | 86 | 45003 |
1734648000 | 86.53 | -0.23 | -0.27 | 87.13 | 87.3 | 86.53 | 81133 |
1734561600 | 86.76 | -1.95 | -2.20 | 88.69 | 89.13 | 86.76 | 61343 |
1734475200 | 88.71 | 0.07 | 0.08 | 88.52 | 88.88 | 88.52 | 31480 |
1734388800 | 88.64 | 0.38 | 0.43 | 88.59 | 88.81 | 88.5 | 20888 |
1734129600 | 88.26 | 0.01 | 0.01 | 88.41 | 88.58 | 88.05 | 26744 |
1734043200 | 88.25 | -0.02 | -0.02 | 88.26 | 88.38 | 88.05 | 48260 |
1733956800 | 88.27 | 0.67 | 0.76 | 88.17 | 88.36 | 87.97 | 24208 |
1733870400 | 87.6 | -0.26 | -0.30 | 88.01 | 88.13 | 87.56 | 23617 |
1733784000 | 87.86 | -0.43 | -0.49 | 88 | 88 | 87.62 | 44027 |
1733524800 | 88.29 | 0.99 | 1.13 | 87.87 | 88.38 | 87.87 | 24569 |
1733438400 | 87.3 | -0.38 | -0.43 | 87.65 | 87.7 | 87.28 | 28870 |
1733352000 | 87.68 | 0.48 | 0.55 | 87.34 | 87.68 | 87.3 | 16690 |
1733265600 | 87.2 | 0.22 | 0.25 | 86.88 | 87.2 | 86.87 | 26414 |
1733179200 | 86.98 | 0.42 | 0.49 | 87 | 87.18 | 86.95 | 39871 |
1732920000 | 86.56 | 0.16 | 0.19 | 86.39 | 86.71 | 86.35 | 27536 |
1732833600 | 86.4 | 0.25 | 0.29 | 86.47 | 86.56 | 86.17 | 5773 |
1732747200 | 86.15 | -0.59 | -0.68 | 86.67 | 86.67 | 86 | 30975 |
1732660800 | 86.74 | 1.01 | 1.18 | 86.71 | 86.79 | 86.42 | 50899 |
1732574400 | 85.73 | 0.28 | 0.33 | 85.9 | 86.1 | 85.56 | 30974 |
1732315200 | 85.45 | 0.36 | 0.42 | 85.1 | 85.5 | 85.1 | 29023 |
1732228800 | 85.09 | 0.4 | 0.47 | 84.97 | 85.29 | 84.07 | 25160 |
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