
CRSP ISS US Large Cap ESG Prime Index (CLESGP)
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 |
---|---|---|---|---|---|---|---|
1740520800 | 1371.5987 | -9.54 | -0.69 | 1381.1366 | 1382.0812 | 1364.4921 | 0 |
1740434400 | 1381.1366 | -7.13 | -0.51 | 1388.271 | 1397.2626 | 1380.5366 | 0 |
1740175200 | 1388.271 | -24.85 | -1.76 | 1413.1186 | 1413.4365 | 1387.4697 | 0 |
1740088800 | 1413.1186 | -1.09 | -0.08 | 1414.2089 | 1414.2089 | 1402.1445 | 0 |
1740002400 | 1414.2089 | 5.57 | 0.40 | 1408.6353 | 1416.0225 | 1405.7161 | 0 |
1739916000 | 1408.6353 | 5.35 | 0.38 | 1403.2858 | 1408.7174 | 1401.4502 | 0 |
1739570400 | 1403.2858 | 0.33 | 0.02 | 1402.9543 | 1404.8994 | 1399.9082 | 0 |
1739484000 | 1402.9543 | 18.49 | 1.34 | 1384.4671 | 1403.4985 | 1384.4671 | 0 |
1739397600 | 1384.4671 | -1 | -0.07 | 1385.4713 | 1386.9507 | 1371.0929 | 0 |
1739311200 | 1385.4713 | -0.56 | -0.04 | 1386.0352 | 1389.2384 | 1380.0958 | 0 |
1739224800 | 1386.0352 | 8.8 | 0.64 | 1377.2349 | 1389.3104 | 1377.2349 | 0 |
1738965600 | 1377.2349 | -13.67 | -0.98 | 1390.9079 | 1396.367 | 1375.2436 | 0 |
1738879200 | 1390.9079 | 3.56 | 0.26 | 1387.3452 | 1391.1483 | 1383.4558 | 0 |
1738792800 | 1387.3452 | 4.34 | 0.31 | 1383.0056 | 1387.7461 | 1372.7295 | 0 |
1738706400 | 1383.0056 | 11.17 | 0.81 | 1371.8364 | 1383.8808 | 1370.6498 | 0 |
1738620000 | 1371.8364 | -15.86 | -1.14 | 1387.6987 | 1387.6987 | 1357.4127 | 0 |
1738360800 | 1387.6987 | -7.99 | -0.57 | 1395.6853 | 1409.9921 | 1385.2727 | 0 |
1738274400 | 1395.6853 | 3.93 | 0.28 | 1391.7596 | 1398.4725 | 1382.3583 | 0 |
1738188000 | 1391.7596 | -10.22 | -0.73 | 1401.9838 | 1402.6715 | 1383.6101 | 0 |
1738101600 | 1401.9838 | 22.91 | 1.66 | 1379.0701 | 1403.2439 | 1375.9895 | 0 |
1738015200 | 1379.0701 | -27.47 | -1.95 | 1406.5409 | 1406.5409 | 1371.8517 | 0 |
1737756000 | 1406.5409 | -8.01 | -0.57 | 1414.5465 | 1416.3558 | 1403.7995 | 0 |
1737669600 | 1414.5465 | 7.25 | 0.52 | 1407.2932 | 1414.5542 | 1403.1927 | 0 |
1737583200 | 1407.2932 | 15.13 | 1.09 | 1392.164 | 1409.4122 | 1389.6545 | 0 |
1737496800 | 1392.164 | 10.86 | 0.79 | 1381.3073 | 1392.7301 | 1379.5544 | 0 |
1737151200 | 1381.3073 | 13.46 | 0.98 | 1367.849 | 1387.9025 | 1367.849 | 0 |
1737064800 | 1367.849 | -9.25 | -0.67 | 1377.0956 | 1380.5487 | 1367.1537 | 0 |
1736978400 | 1377.0956 | 26.01 | 1.93 | 1351.0835 | 1379.5907 | 1351.0835 | 0 |
1736892000 | 1351.0835 | -2.19 | -0.16 | 1353.2708 | 1361.7684 | 1343.2846 | 0 |
1736805600 | 1353.2708 | -0.61 | -0.05 | 1353.8835 | 1353.8835 | 1336.215 | 0 |
1736546400 | 1353.8835 | -23.49 | -1.71 | 1377.3749 | 1377.3749 | 1349.1461 | 0 |
1736373600 | 1377.3749 | 3.01 | 0.22 | 1374.3672 | 1380.257 | 1367.1413 | 0 |
1736287200 | 1374.3672 | -18.89 | -1.36 | 1393.2621 | 1400.8227 | 1370.0399 | 0 |
1736200800 | 1393.2621 | 9.06 | 0.65 | 1384.2032 | 1405.1045 | 1384.2032 | 0 |
1735941600 | 1384.2032 | 20.37 | 1.49 | 1363.8325 | 1385.381 | 1363.8325 | 0 |
1735855200 | 1363.8325 | -6.18 | -0.45 | 1370.0148 | 1379.1001 | 1354.1322 | 0 |
1735682400 | 1370.0148 | -8.72 | -0.63 | 1378.7345 | 1383.3905 | 1366.7058 | 0 |
1735596000 | 1378.7345 | -15.28 | -1.10 | 1394.0119 | 1394.0119 | 1371.1434 | 0 |
1735336800 | 1394.0119 | -18.43 | -1.30 | 1412.4437 | 1412.4437 | 1384.9508 | 0 |
1735250400 | 1412.4437 | -1.22 | -0.09 | 1413.6668 | 1415.8685 | 1406.2123 | 0 |
1735077600 | 1413.6668 | 14.44 | 1.03 | 1399.2291 | 1413.7313 | 1399.2291 | 0 |
1734991200 | 1399.2295 | 11.9 | 0.86 | 1387.3246 | 1400.0693 | 1381.124 | 0 |
1734732000 | 1387.3246 | 16.38 | 1.20 | 1370.9402 | 1398.2503 | 1360.6639 | 0 |
1734645600 | 1370.9402 | 0.87 | 0.06 | 1370.0664 | 1384.9238 | 1370.0664 | 0 |
1734559200 | 1370.0664 | -38.88 | -2.76 | 1408.9446 | 1416.8202 | 1368.9523 | 0 |
1734472800 | 1408.9446 | -0.34 | -0.02 | 1409.2837 | 1410.6782 | 1403.1592 | 0 |
1734386400 | 1409.2837 | 4.81 | 0.34 | 1404.4718 | 1411.8932 | 1403.6119 | 0 |
1734127200 | 1404.4718 | -5.29 | -0.38 | 1409.7661 | 1412.8269 | 1400.4029 | 0 |
1734040800 | 1409.7661 | -8.17 | -0.58 | 1417.9359 | 1417.962 | 1409.6815 | 0 |
1733954400 | 1417.9359 | 13.12 | 0.93 | 1404.8135 | 1420.3367 | 1404.8135 | 0 |
1733868000 | 1404.8135 | -2.25 | -0.16 | 1407.0601 | 1414.2438 | 1403.0432 | 0 |
1733781600 | 1407.0601 | -5.83 | -0.41 | 1412.8852 | 1412.8852 | 1405.4438 | 0 |
1733522400 | 1412.8852 | 1.37 | 0.10 | 1411.511 | 1418.2702 | 1410.6928 | 0 |
1733436000 | 1411.511 | -4.22 | -0.30 | 1415.7354 | 1416.1492 | 1411.003 | 0 |
1733349600 | 1415.7354 | 15.24 | 1.09 | 1400.4958 | 1416.7158 | 1400.4958 | 0 |
1733263200 | 1400.4958 | 1.07 | 0.08 | 1399.4281 | 1400.8487 | 1396.1126 | 0 |
1733176800 | 1399.4281 | 6.82 | 0.49 | 1392.6089 | 1400.6166 | 1392.6089 | 0 |
1732917600 | 1392.6089 | 9.21 | 0.67 | 1383.3987 | 1394.8562 | 1383.1617 | 0 |
1732744800 | 1383.3987 | -7.23 | -0.52 | 1390.6279 | 1390.6279 | 1378.4095 | 0 |
1732658400 | 1390.6279 | 8.62 | 0.62 | 1382.0106 | 1391.4369 | 1382.0106 | 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