Hot Features
プレミアム
CRSP ISS US Large Cap ESG Industry Balanced Index (CLESGB)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1302.3097 | 3.92 | 0.30 | 1298.39 | 1303.177 | 1296.72 | 0 |
| 1732226400 | 1298.39 | 5.94 | 0.46 | 1292.4482 | 1302.301 | 1284.1383 | 0 |
| 1732140000 | 1292.4482 | -0.83 | -0.06 | 1293.2802 | 1294.0047 | 1280.204 | 0 |
| 1732053600 | 1293.2802 | 5.97 | 0.46 | 1287.3092 | 1294.5299 | 1279.7792 | 0 |
| 1731967200 | 1287.3092 | 6 | 0.47 | 1281.3216 | 1290.0999 | 1280.9377 | 0 |
| 1731708000 | 1281.3104 | -15.69 | -1.21 | 1297.0032 | 1297.0032 | 1277.6969 | 0 |
| 1731621600 | 1297.0032 | -7.04 | -0.54 | 1304.0442 | 1305.9866 | 1295.4378 | 0 |
| 1731535200 | 1304.0442 | -1.1 | -0.08 | 1305.1424 | 1309.4979 | 1300.755 | 0 |
| 1731448800 | 1305.1424 | -3.17 | -0.24 | 1308.3124 | 1310.4779 | 1300.1199 | 0 |
| 1731362400 | 1308.3124 | 2.61 | 0.20 | 1305.7055 | 1312.5065 | 1304.6635 | 0 |
| 1731103200 | 1305.7055 | 4.62 | 0.36 | 1301.0817 | 1309.8226 | 1301.0817 | 0 |
| 1731016800 | 1301.0817 | 10.04 | 0.78 | 1291.0395 | 1303.1668 | 1291.0395 | 0 |
| 1730930400 | 1291.0395 | 33.03 | 2.63 | 1258.0065 | 1293.2111 | 1258.0065 | 0 |
| 1730844000 | 1258.0065 | 13.94 | 1.12 | 1244.0699 | 1258.4579 | 1244.0699 | 0 |
| 1730757600 | 1244.0699 | -3.59 | -0.29 | 1247.661 | 1249.9306 | 1241.0121 | 0 |
| 1730494800 | 1247.661 | 3.01 | 0.24 | 1244.6506 | 1256.4421 | 1244.6506 | 0 |
| 1730408400 | 1244.6506 | -24.82 | -1.95 | 1269.4662 | 1269.4662 | 1244.0636 | 0 |
| 1730322000 | 1269.4662 | -5.25 | -0.41 | 1274.7194 | 1277.7376 | 1268.0932 | 0 |
| 1730235600 | 1274.7194 | 1.53 | 0.12 | 1273.1865 | 1278.0662 | 1269.0993 | 0 |
| 1730149200 | 1273.1865 | 2.8 | 0.22 | 1270.3862 | 1277.8382 | 1270.3862 | 0 |
| 1729890000 | 1270.3862 | -0.31 | -0.02 | 1270.6942 | 1281.5771 | 1268.0581 | 0 |
| 1729803600 | 1270.6942 | 3.39 | 0.27 | 1267.3034 | 1272.7797 | 1264.8634 | 0 |
| 1729717200 | 1267.3034 | -10.88 | -0.85 | 1278.1803 | 1278.1803 | 1259.0453 | 0 |
| 1729630800 | 1278.1803 | 0.85 | 0.07 | 1277.3264 | 1280.3228 | 1270.2304 | 0 |
| 1729544400 | 1277.3264 | -0.85 | -0.07 | 1278.1714 | 1279.7689 | 1270.73 | 0 |
| 1729285200 | 1278.1714 | 4.33 | 0.34 | 1273.8376 | 1279.664 | 1273.8376 | 0 |
| 1729198800 | 1273.8376 | -1.21 | -0.09 | 1275.0433 | 1283.906 | 1273.6497 | 0 |
| 1729112400 | 1275.0433 | 7.2 | 0.57 | 1267.8441 | 1275.8307 | 1265.3527 | 0 |
| 1729026000 | 1267.8441 | -9.78 | -0.77 | 1277.624 | 1281.6373 | 1265.3753 | 0 |
| 1728939600 | 1277.624 | 11.87 | 0.94 | 1265.755 | 1280.3154 | 1265.755 | 0 |
| 1728680400 | 1265.755 | 6.53 | 0.52 | 1259.221 | 1267.4009 | 1257.9979 | 0 |
| 1728594000 | 1259.221 | -2.14 | -0.17 | 1261.3596 | 1262.4305 | 1255.0532 | 0 |
| 1728507600 | 1261.3596 | 8.03 | 0.64 | 1253.33 | 1262.2917 | 1252.1867 | 0 |
| 1728421200 | 1253.33 | 13.46 | 1.09 | 1239.868 | 1254.5468 | 1239.868 | 0 |
| 1728334800 | 1239.868 | -10.23 | -0.82 | 1250.1026 | 1250.1026 | 1238.5012 | 0 |
| 1728075600 | 1250.1026 | 9.86 | 0.80 | 1240.2422 | 1250.512 | 1240.1759 | 0 |
| 1727989200 | 1240.2422 | -1.28 | -0.10 | 1241.5204 | 1244.7682 | 1235.1494 | 0 |
| 1727902800 | 1241.5204 | 0.11 | 0.01 | 1241.4113 | 1243.1344 | 1233.1528 | 0 |
| 1727816400 | 1241.4113 | -13.93 | -1.11 | 1255.3406 | 1255.3406 | 1235.4177 | 0 |
| 1727730000 | 1255.3406 | 6.88 | 0.55 | 1248.4652 | 1255.8132 | 1242.0126 | 0 |
| 1727470800 | 1248.4652 | -1.03 | -0.08 | 1249.4912 | 1254.0414 | 1246.22 | 0 |
| 1727384400 | 1249.4912 | 5.02 | 0.40 | 1244.4733 | 1254.7122 | 1244.2926 | 0 |
| 1727298000 | 1244.4733 | -1.47 | -0.12 | 1245.9444 | 1248.4356 | 1241.7909 | 0 |
| 1727211600 | 1245.9444 | 3.77 | 0.30 | 1242.1699 | 1246.6867 | 1237.9983 | 0 |
| 1727125200 | 1242.1699 | 1.54 | 0.12 | 1240.6326 | 1244.9305 | 1239.5917 | 0 |
| 1726866000 | 1240.6326 | -2.85 | -0.23 | 1243.4838 | 1244.6957 | 1236.2919 | 0 |
| 1726779600 | 1243.4838 | 22 | 1.80 | 1221.4833 | 1247.8481 | 1221.4833 | 0 |
| 1726693200 | 1221.4833 | -3.57 | -0.29 | 1225.0568 | 1236.5463 | 1220.9065 | 0 |
| 1726606800 | 1225.0568 | -1.14 | -0.09 | 1226.2011 | 1233.3334 | 1220.55 | 0 |
| 1726520400 | 1226.2011 | 1.22 | 0.10 | 1224.978 | 1226.875 | 1220.1898 | 0 |
| 1726261200 | 1224.978 | 5.66 | 0.46 | 1219.3188 | 1227.2746 | 1219.0576 | 0 |
| 1726174800 | 1219.3188 | 9.21 | 0.76 | 1210.1097 | 1220.6208 | 1205.7516 | 0 |
| 1726088400 | 1210.1097 | 14.05 | 1.17 | 1196.0625 | 1211.5299 | 1178.5114 | 0 |
| 1726002000 | 1196.0625 | 5.59 | 0.47 | 1190.4756 | 1196.6078 | 1184.1754 | 0 |
| 1725915600 | 1190.4756 | 12.39 | 1.05 | 1178.0842 | 1192.9399 | 1178.0842 | 0 |
| 1725656400 | 1178.0842 | -20.17 | -1.68 | 1198.2559 | 1203.804 | 1176.2497 | 0 |
| 1725570000 | 1198.2559 | -3.01 | -0.25 | 1201.2614 | 1208.0514 | 1193.1105 | 0 |
| 1725483600 | 1201.2614 | -2.17 | -0.18 | 1203.4268 | 1208.9088 | 1197.6839 | 0 |
| 1725397200 | 1203.4268 | -27.01 | -2.20 | 1230.4387 | 1230.4387 | 1198.0373 | 0 |
| 1725051600 | 1230.4387 | 11.01 | 0.90 | 1219.4295 | 1231.0709 | 1216.8792 | 0 |
| 1724965200 | 1219.4295 | -1.79 | -0.15 | 1221.2164 | 1232.4177 | 1217.8023 | 0 |
| 1724878800 | 1221.2164 | -7.78 | -0.63 | 1228.999 | 1229.6353 | 1214.4541 | 0 |
| 1724792400 | 1228.999 | 2.17 | 0.18 | 1226.8339 | 1230.58 | 1221.8545 | 0 |
| 1724706000 | 1226.8339 | -3.66 | -0.30 | 1230.4927 | 1234.1901 | 1223.4319 | 0 |
| 1724446800 | 1230.4927 | 14.18 | 1.17 | 1216.3117 | 1231.9489 | 1216.3117 | 0 |
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
