CRSP ISS US Large Cap ESG Industry Balanced Index (CLESGB)
NASDAQI
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 |
---|---|---|---|---|---|---|---|
1738101600 | 1311.8185 | 16.64 | 1.28 | 1295.1756 | 1312.7189 | 1291.9382 | 0 |
1738015200 | 1295.1756 | -20.25 | -1.54 | 1315.4238 | 1315.4238 | 1287.8715 | 0 |
1737756000 | 1315.4238 | -6.28 | -0.48 | 1321.7031 | 1323.2072 | 1312.9608 | 0 |
1737669600 | 1321.7031 | 7.57 | 0.58 | 1314.1332 | 1321.7068 | 1311.5594 | 0 |
1737583200 | 1314.1332 | 10.73 | 0.82 | 1303.3988 | 1316.3443 | 1301.1773 | 0 |
1737496800 | 1303.3988 | 10.05 | 0.78 | 1293.3517 | 1303.805 | 1291.7402 | 0 |
1737151200 | 1293.3517 | 12.17 | 0.95 | 1281.1796 | 1298.4395 | 1281.1796 | 0 |
1737064800 | 1281.1796 | -6.22 | -0.48 | 1287.4029 | 1290.2614 | 1279.8291 | 0 |
1736978400 | 1287.4029 | 23.91 | 1.89 | 1263.4978 | 1289.6439 | 1263.4978 | 0 |
1736892000 | 1263.4978 | 0.02 | 0.00 | 1263.4759 | 1270.8762 | 1255.9614 | 0 |
1736805600 | 1263.4759 | 1.74 | 0.14 | 1261.7325 | 1263.9983 | 1248.4641 | 0 |
1736546400 | 1261.7325 | -22.6 | -1.76 | 1284.3337 | 1284.3337 | 1258.0066 | 0 |
1736373600 | 1284.3337 | 2.53 | 0.20 | 1281.801 | 1286.3052 | 1275.2884 | 0 |
1736287200 | 1281.801 | -14.54 | -1.12 | 1296.3453 | 1302.8875 | 1277.8929 | 0 |
1736200800 | 1296.3453 | 5.98 | 0.46 | 1290.3631 | 1307.6238 | 1290.3631 | 0 |
1735941600 | 1290.3631 | 16.61 | 1.30 | 1273.7554 | 1291.3334 | 1273.7554 | 0 |
1735855200 | 1273.7554 | -5.14 | -0.40 | 1278.8911 | 1287.6657 | 1265.1652 | 0 |
1735682400 | 1278.8911 | -6.57 | -0.51 | 1285.4562 | 1290.1169 | 1275.859 | 0 |
1735596000 | 1285.4562 | -13.2 | -1.02 | 1298.6611 | 1298.6611 | 1278.1603 | 0 |
1735336800 | 1298.6611 | -15.85 | -1.21 | 1314.5077 | 1314.5077 | 1290.7053 | 0 |
1735250400 | 1314.5077 | -0.95 | -0.07 | 1315.4626 | 1317.109 | 1308.7895 | 0 |
1735077600 | 1315.4626 | 13.83 | 1.06 | 1301.6344 | 1315.4709 | 1301.6344 | 0 |
1734991200 | 1301.6348 | 9.81 | 0.76 | 1291.8239 | 1302.5311 | 1285.5205 | 0 |
1734732000 | 1291.8239 | 14.96 | 1.17 | 1276.8642 | 1301.9168 | 1268.4284 | 0 |
1734645600 | 1276.8642 | 1.03 | 0.08 | 1275.8318 | 1290.2053 | 1275.8318 | 0 |
1734559200 | 1275.8318 | -36.07 | -2.75 | 1311.904 | 1318.4851 | 1274.8548 | 0 |
1734472800 | 1311.904 | -1.6 | -0.12 | 1313.4992 | 1313.4992 | 1307.5561 | 0 |
1734386400 | 1313.4992 | 2.16 | 0.17 | 1311.3353 | 1315.8474 | 1310.172 | 0 |
1734127200 | 1311.3353 | -4.81 | -0.37 | 1316.1409 | 1318.1159 | 1308.552 | 0 |
1734040800 | 1316.1409 | -7.81 | -0.59 | 1323.951 | 1323.951 | 1316.1004 | 0 |
1733954400 | 1323.951 | 9.99 | 0.76 | 1313.9595 | 1326.1264 | 1313.9595 | 0 |
1733868000 | 1313.9595 | -1.84 | -0.14 | 1315.7954 | 1320.6551 | 1312.9852 | 0 |
1733781600 | 1315.7954 | -7.64 | -0.58 | 1323.4387 | 1323.4387 | 1314.8356 | 0 |
1733522400 | 1323.4387 | 0.16 | 0.01 | 1323.2831 | 1328.1481 | 1321.3605 | 0 |
1733436000 | 1323.2831 | -2.23 | -0.17 | 1325.5129 | 1327.4471 | 1322.8892 | 0 |
1733349600 | 1325.5129 | 10.04 | 0.76 | 1315.4756 | 1326.54 | 1315.4756 | 0 |
1733263200 | 1315.4756 | -0.52 | -0.04 | 1315.9916 | 1316.5248 | 1312.5959 | 0 |
1733176800 | 1315.9916 | 2.99 | 0.23 | 1313.0059 | 1317.3336 | 1313.0059 | 0 |
1732917600 | 1313.0059 | 7.45 | 0.57 | 1305.558 | 1315.7206 | 1305.558 | 0 |
1732744800 | 1305.558 | -5.34 | -0.41 | 1310.8941 | 1310.8941 | 1302.2526 | 0 |
1732658400 | 1310.8941 | 6.95 | 0.53 | 1303.9408 | 1311.9554 | 1303.9408 | 0 |
1732572000 | 1303.9408 | 1.63 | 0.13 | 1302.3097 | 1312.5423 | 1299.0472 | 0 |
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 |
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