iShares S&P 500 3% Capped Index ETF (XUSC.U)
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 |
---|---|---|---|---|---|---|---|
1729201200 | 31.26 | -0.01 | -0.03 | 31.26 | 31.26 | 31.26 | 0 |
1729114800 | 31.27 | 0.15 | 0.48 | 31.27 | 31.27 | 31.27 | 0 |
1729028400 | 31.12 | -0.03 | -0.10 | 31.12 | 31.12 | 31.12 | 0 |
1728682800 | 31.15 | 0.23 | 0.74 | 31.15 | 31.15 | 31.15 | 0 |
1728596400 | 30.92 | -0.1 | -0.32 | 30.92 | 30.92 | 30.92 | 0 |
1728510000 | 31.02 | 0.22 | 0.71 | 31.02 | 31.02 | 31.02 | 0 |
1728423600 | 30.8 | 0.24 | 0.79 | 30.8 | 30.8 | 30.8 | 0 |
1728337200 | 30.56 | -0.27 | -0.88 | 30.56 | 30.56 | 30.56 | 0 |
1728078000 | 30.83 | 0.29 | 0.95 | 30.83 | 30.83 | 30.83 | 0 |
1727991600 | 30.54 | -0.11 | -0.36 | 30.54 | 30.54 | 30.54 | 0 |
1727905200 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
1727818800 | 30.65 | -0.18 | -0.58 | 30.65 | 30.65 | 30.65 | 0 |
1727732400 | 30.83 | 0.07 | 0.23 | 30.71 | 30.83 | 30.71 | 100 |
1727473200 | 30.76 | 0.01 | 0.03 | 30.76 | 30.76 | 30.76 | 0 |
1727386800 | 30.75 | 0.13 | 0.42 | 30.75 | 30.75 | 30.75 | 0 |
1727300400 | 30.62 | -0.07 | -0.23 | 30.7 | 30.7 | 30.62 | 262 |
1727214000 | 30.69 | 0.03 | 0.10 | 30.68 | 30.69 | 30.68 | 10800 |
1727127600 | 30.66 | 0.12 | 0.39 | 30.66 | 30.66 | 30.66 | 0 |
1726868400 | 30.54 | -0.03 | -0.10 | 30.54 | 30.54 | 30.54 | 0 |
1726782000 | 30.57 | 0.42 | 1.39 | 30.63 | 30.66 | 30.57 | 5500 |
1726695600 | 30.15 | -0.05 | -0.17 | 30.15 | 30.15 | 30.15 | 0 |
1726609200 | 30.2 | -0.03 | -0.10 | 30.2 | 30.2 | 30.2 | 0 |
1726522800 | 30.23 | 0.12 | 0.40 | 30.23 | 30.23 | 30.23 | 0 |
1726263600 | 30.11 | 0.2 | 0.67 | 30.11 | 30.11 | 30.11 | 0 |
1726177200 | 29.91 | 0.23 | 0.77 | 29.91 | 29.91 | 29.91 | 0 |
1726090800 | 29.68 | 0.16 | 0.54 | 29.68 | 29.68 | 29.68 | 0 |
1726004400 | 29.52 | 0.12 | 0.41 | 29.52 | 29.52 | 29.52 | 0 |
1725918000 | 29.4 | 0.31 | 1.07 | 29.4 | 29.4 | 29.4 | 0 |
1725658800 | 29.09 | -0.43 | -1.46 | 29.09 | 29.09 | 29.09 | 0 |
1725572400 | 29.52 | -0.18 | -0.61 | 29.52 | 29.52 | 29.52 | 0 |
1725486000 | 29.7 | 0.02 | 0.07 | 29.7 | 29.7 | 29.7 | 0 |
1725399600 | 29.68 | -0.53 | -1.75 | 29.63 | 29.68 | 29.63 | 2500 |
1725054000 | 30.21 | 0.3 | 1.00 | 30.21 | 30.21 | 30.21 | 0 |
1724967600 | 29.91 | 0.03 | 0.10 | 29.91 | 29.91 | 29.91 | 0 |
1724881200 | 29.88 | -0.12 | -0.40 | 29.88 | 29.88 | 29.88 | 0 |
1724794800 | 30 | -0.02 | -0.07 | 30 | 30 | 30 | 0 |
1724708400 | 30.02 | 0 | 0.00 | 30.02 | 30.02 | 30.02 | 0 |
1724449200 | 30.02 | 0.33 | 1.11 | 30.02 | 30.02 | 30.02 | 0 |
1724362800 | 29.69 | -0.22 | -0.74 | 29.69 | 29.69 | 29.69 | 0 |
1724276400 | 29.91 | 0.13 | 0.44 | 29.8 | 29.91 | 29.8 | 1005 |
1724190000 | 29.78 | -0.02 | -0.07 | 29.78 | 29.78 | 29.78 | 0 |
1724103600 | 29.8 | 0.22 | 0.74 | 29.8 | 29.8 | 29.8 | 0 |
1723844400 | 29.58 | 0.08 | 0.27 | 29.58 | 29.58 | 29.58 | 2000 |
1723758000 | 29.5 | 0.42 | 1.44 | 29.5 | 29.5 | 29.5 | 0 |
1723671600 | 29.08 | 0.13 | 0.45 | 29.08 | 29.08 | 29.08 | 0 |
1723585200 | 28.95 | 0.43 | 1.51 | 28.95 | 28.95 | 28.95 | 0 |
1723498800 | 28.52 | -0.08 | -0.28 | 28.54 | 28.54 | 28.52 | 100 |
1723239600 | 28.6 | 0.14 | 0.49 | 28.6 | 28.6 | 28.6 | 0 |
1723153200 | 28.46 | 0.57 | 2.04 | 28.45 | 28.49 | 28.42 | 18900 |
1723066800 | 27.89 | -0.22 | -0.78 | 27.89 | 27.89 | 27.89 | 0 |
1722980400 | 28.11 | -0.37 | -1.30 | 28.11 | 28.11 | 28.11 | 0 |
1722634800 | 28.48 | -0.58 | -2.00 | 28.76 | 28.76 | 28.34 | 7915 |
1722548400 | 29.06 | -0.36 | -1.22 | 28.97 | 29.06 | 28.92 | 15600 |
1722462000 | 29.42 | 0.33 | 1.13 | 29.47 | 29.47 | 29.42 | 1600 |
1722375600 | 29.09 | -0.05 | -0.17 | 29.09 | 29.09 | 29.09 | 0 |
1722289200 | 29.14 | 0.08 | 0.28 | 29.14 | 29.14 | 29.14 | 0 |
1722030000 | 29.06 | 0.25 | 0.87 | 29.08 | 29.08 | 29.06 | 1500 |
1721943600 | 28.81 | -0.05 | -0.17 | 28.81 | 28.81 | 28.81 | 0 |
1721857200 | 28.86 | -0.56 | -1.90 | 29.02 | 29.06 | 28.84 | 16700 |
1721770800 | 29.42 | -0.06 | -0.20 | 29.51 | 29.55 | 29.42 | 400 |
1721684400 | 29.48 | 0.06 | 0.20 | 29.48 | 29.48 | 29.46 | 9500 |
1721425200 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
1721338800 | 29.42 | -0.24 | -0.81 | 29.43 | 29.43 | 29.42 | 500 |
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