Hot Features
プレミアム
CRSP ISS US Large Cap ESG Industry Balanced Remainder (CLESGBR)
NASDAQI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1282.1597 | 7 | 0.55 | 1275.1611 | 1283.4718 | 1275.1611 | 0 |
| 1732226400 | 1275.1611 | 9.5 | 0.75 | 1265.6638 | 1277.8184 | 1264.0816 | 0 |
| 1732140000 | 1265.6638 | 1.66 | 0.13 | 1264.0034 | 1266.167 | 1253.6001 | 0 |
| 1732053600 | 1264.0034 | 5.26 | 0.42 | 1258.7421 | 1265.0677 | 1250.2743 | 0 |
| 1731967200 | 1258.7421 | 3.76 | 0.30 | 1254.9798 | 1262.2394 | 1252.4764 | 0 |
| 1731708000 | 1254.9798 | -20.36 | -1.60 | 1275.3377 | 1275.3377 | 1250.7582 | 0 |
| 1731621600 | 1275.3377 | -10.16 | -0.79 | 1285.4994 | 1287.2721 | 1274.2962 | 0 |
| 1731535200 | 1285.4994 | 2.33 | 0.18 | 1283.1704 | 1290.6943 | 1281.4568 | 0 |
| 1731448800 | 1283.1704 | -4.01 | -0.31 | 1287.1777 | 1289.3938 | 1277.4296 | 0 |
| 1731362400 | 1287.1777 | 1.17 | 0.09 | 1286.0058 | 1290.3295 | 1285.1043 | 0 |
| 1731103200 | 1286.0058 | 5.04 | 0.39 | 1280.9644 | 1288.5954 | 1279.3202 | 0 |
| 1731016800 | 1280.9644 | 9.71 | 0.76 | 1271.2557 | 1283.8434 | 1271.2557 | 0 |
| 1730930400 | 1271.2557 | 31.04 | 2.50 | 1240.2118 | 1271.5791 | 1240.2118 | 0 |
| 1730844000 | 1240.2118 | 18.19 | 1.49 | 1222.025 | 1240.3264 | 1222.025 | 0 |
| 1730757600 | 1222.025 | -3.95 | -0.32 | 1225.9731 | 1228.0886 | 1217.6898 | 0 |
| 1730494800 | 1225.9731 | 9.93 | 0.82 | 1216.0381 | 1236.8099 | 1216.0381 | 0 |
| 1730408400 | 1216.0381 | -19.8 | -1.60 | 1235.8382 | 1235.8382 | 1215.5459 | 0 |
| 1730322000 | 1235.8382 | -2.01 | -0.16 | 1237.8439 | 1243.7566 | 1235.5746 | 0 |
| 1730235600 | 1237.8439 | 3.88 | 0.31 | 1233.9629 | 1240.0592 | 1228.3596 | 0 |
| 1730149200 | 1233.9629 | 4.54 | 0.37 | 1229.4203 | 1237.5873 | 1229.4203 | 0 |
| 1729890000 | 1229.4203 | -0.86 | -0.07 | 1230.2774 | 1242.6628 | 1228.6796 | 0 |
| 1729803600 | 1230.2774 | 1.71 | 0.14 | 1228.5699 | 1233.604 | 1226.2231 | 0 |
| 1729717200 | 1228.5699 | -13.64 | -1.10 | 1242.2052 | 1242.2052 | 1222.8218 | 0 |
| 1729630800 | 1242.2052 | -3.38 | -0.27 | 1245.5818 | 1245.5818 | 1237.5864 | 0 |
| 1729544400 | 1245.5818 | -5.41 | -0.43 | 1250.9956 | 1250.9956 | 1240.0076 | 0 |
| 1729285200 | 1250.9956 | 6.59 | 0.53 | 1244.4022 | 1252.6504 | 1244.4022 | 0 |
| 1729198800 | 1244.4022 | 1.95 | 0.16 | 1242.4474 | 1250.4599 | 1242.4474 | 0 |
| 1729112400 | 1242.4474 | 2.93 | 0.24 | 1239.5128 | 1243.2591 | 1238.4102 | 0 |
| 1729026000 | 1239.5128 | -8.8 | -0.71 | 1248.3136 | 1249.4469 | 1237.7035 | 0 |
| 1728939600 | 1248.3136 | 4.71 | 0.38 | 1243.6024 | 1250.4278 | 1243.6024 | 0 |
| 1728680400 | 1243.6024 | 10.79 | 0.87 | 1232.8168 | 1244.7601 | 1231.7564 | 0 |
| 1728594000 | 1232.8168 | -2.45 | -0.20 | 1235.2704 | 1236.2134 | 1230.6809 | 0 |
| 1728507600 | 1235.2704 | 11.16 | 0.91 | 1224.1107 | 1236.2739 | 1221.8885 | 0 |
| 1728421200 | 1224.1107 | 8.7 | 0.72 | 1215.406 | 1225.8345 | 1215.406 | 0 |
| 1728334800 | 1215.406 | -15.66 | -1.27 | 1231.0637 | 1231.0637 | 1212.6407 | 0 |
| 1728075600 | 1231.0637 | 14.79 | 1.22 | 1216.2707 | 1231.4125 | 1216.2707 | 0 |
| 1727989200 | 1216.2707 | -3.79 | -0.31 | 1220.0612 | 1220.0612 | 1212.3975 | 0 |
| 1727902800 | 1220.0612 | 0.62 | 0.05 | 1219.4403 | 1223.4064 | 1213.3982 | 0 |
| 1727816400 | 1219.4403 | -6.41 | -0.52 | 1225.8468 | 1225.8468 | 1211.9086 | 0 |
| 1727730000 | 1225.8468 | 1.75 | 0.14 | 1224.0945 | 1226.5533 | 1215.0951 | 0 |
| 1727470800 | 1224.0945 | -3.25 | -0.27 | 1227.3488 | 1229.4736 | 1222.5283 | 0 |
| 1727384400 | 1227.3488 | 4.15 | 0.34 | 1223.1996 | 1232.6443 | 1222.4389 | 0 |
| 1727298000 | 1223.1996 | -4.16 | -0.34 | 1227.3589 | 1229.291 | 1222.1339 | 0 |
| 1727211600 | 1227.3589 | 1.15 | 0.09 | 1226.2053 | 1228.1566 | 1220.8123 | 0 |
| 1727125200 | 1226.2053 | 7.41 | 0.61 | 1218.7905 | 1226.6959 | 1218.7905 | 0 |
| 1726866000 | 1218.7905 | -0.69 | -0.06 | 1219.4755 | 1219.4755 | 1208.7298 | 0 |
| 1726779600 | 1219.4755 | 17.99 | 1.50 | 1201.4849 | 1223.3635 | 1201.4849 | 0 |
| 1726693200 | 1201.4849 | -3.27 | -0.27 | 1204.7542 | 1215.5534 | 1200.788 | 0 |
| 1726606800 | 1204.7542 | 3.39 | 0.28 | 1201.3685 | 1211.0767 | 1200.7813 | 0 |
| 1726520400 | 1201.3685 | 2.05 | 0.17 | 1199.3179 | 1202.7213 | 1195.1903 | 0 |
| 1726261200 | 1199.3179 | 8.11 | 0.68 | 1191.2108 | 1201.6661 | 1191.2108 | 0 |
| 1726174800 | 1191.2108 | 8.51 | 0.72 | 1182.7016 | 1192.1799 | 1180.0207 | 0 |
| 1726088400 | 1182.7016 | 9.75 | 0.83 | 1172.9483 | 1183.9134 | 1150.4072 | 0 |
| 1726002000 | 1172.9483 | 5.37 | 0.46 | 1167.5736 | 1173.9547 | 1162.0558 | 0 |
| 1725915600 | 1167.5736 | 16.78 | 1.46 | 1150.7946 | 1171.2252 | 1150.7946 | 0 |
| 1725656400 | 1150.7946 | -21.92 | -1.87 | 1172.7182 | 1172.7182 | 1150.1512 | 0 |
| 1725570000 | 1172.7182 | -5.05 | -0.43 | 1177.7664 | 1180.6255 | 1168.6141 | 0 |
| 1725483600 | 1177.7664 | -1.76 | -0.15 | 1179.5268 | 1183.9641 | 1174.1706 | 0 |
| 1725397200 | 1179.5268 | -23.19 | -1.93 | 1202.7123 | 1202.7123 | 1174.8427 | 0 |
| 1725051600 | 1202.7123 | 15.54 | 1.31 | 1187.1681 | 1203.2357 | 1186.8029 | 0 |
| 1724965200 | 1187.1681 | 5.27 | 0.45 | 1181.8937 | 1196.72 | 1181.8937 | 0 |
| 1724878800 | 1181.8937 | -6.7 | -0.56 | 1188.5951 | 1188.9006 | 1175.5207 | 0 |
| 1724792400 | 1188.5951 | 1.27 | 0.11 | 1187.3218 | 1189.3422 | 1181.8818 | 0 |
| 1724706000 | 1187.3218 | -4.42 | -0.37 | 1191.7383 | 1195.5481 | 1185.2743 | 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
