Hot Features
プレミアム
CRSP ISS US Large Cap ESG Prime Index TR (CLESGPT)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1443.8443 | 21.39 | 1.50 | 1422.598 | 1445.0726 | 1422.598 | 0 |
| 1735855200 | 1422.4495 | -6.37 | -0.45 | 1428.8973 | 1438.3725 | 1412.3327 | 0 |
| 1735682400 | 1428.8228 | -9.03 | -0.63 | 1437.9164 | 1442.772 | 1425.3719 | 0 |
| 1735596000 | 1437.8499 | -15.92 | -1.10 | 1453.7823 | 1453.7823 | 1429.9335 | 0 |
| 1735336800 | 1453.7737 | -19.12 | -1.30 | 1472.9945 | 1472.9945 | 1444.3248 | 0 |
| 1735250400 | 1472.8957 | -1.17 | -0.08 | 1474.171 | 1476.4668 | 1466.3981 | 0 |
| 1735077600 | 1474.0688 | 15.05 | 1.03 | 1459.0143 | 1474.136 | 1459.0143 | 0 |
| 1734991200 | 1459.0148 | 12.42 | 0.86 | 1446.6013 | 1459.8903 | 1440.1357 | 0 |
| 1734732000 | 1446.5923 | 17.11 | 1.20 | 1429.5081 | 1457.9846 | 1418.7929 | 0 |
| 1734645600 | 1429.4871 | 0.91 | 0.06 | 1428.576 | 1444.0678 | 1428.576 | 0 |
| 1734559200 | 1428.576 | -40.51 | -2.76 | 1469.1135 | 1477.3252 | 1427.4142 | 0 |
| 1734472800 | 1469.0824 | -0.34 | -0.02 | 1469.436 | 1470.8901 | 1463.0501 | 0 |
| 1734386400 | 1469.4186 | 5.18 | 0.35 | 1464.4019 | 1472.1391 | 1463.5054 | 0 |
| 1734127200 | 1464.2414 | -5.44 | -0.37 | 1469.7606 | 1472.9514 | 1459.9994 | 0 |
| 1734040800 | 1469.6779 | -8.52 | -0.58 | 1478.1948 | 1478.2221 | 1469.5898 | 0 |
| 1733954400 | 1478.1948 | 13.69 | 0.94 | 1464.515 | 1480.6977 | 1464.515 | 0 |
| 1733868000 | 1464.5007 | -2.34 | -0.16 | 1466.8427 | 1474.3316 | 1462.6551 | 0 |
| 1733781600 | 1466.8427 | -5.79 | -0.39 | 1472.9141 | 1472.9141 | 1465.1581 | 0 |
| 1733522400 | 1472.6296 | 1.59 | 0.11 | 1471.1975 | 1478.2419 | 1470.3448 | 0 |
| 1733436000 | 1471.0408 | -4.29 | -0.29 | 1475.443 | 1475.8742 | 1470.5115 | 0 |
| 1733349600 | 1475.328 | 15.9 | 1.09 | 1459.4474 | 1476.3497 | 1459.4474 | 0 |
| 1733263200 | 1459.424 | 1.15 | 0.08 | 1458.3113 | 1459.7916 | 1454.8563 | 0 |
| 1733176800 | 1458.2773 | 7.16 | 0.49 | 1451.1715 | 1459.5157 | 1451.1715 | 0 |
| 1732917600 | 1451.1217 | 9.66 | 0.67 | 1441.5248 | 1453.4632 | 1441.278 | 0 |
| 1732744800 | 1441.4666 | -7.5 | -0.52 | 1448.9991 | 1448.9991 | 1436.2681 | 0 |
| 1732658400 | 1448.9639 | 9.15 | 0.64 | 1439.9862 | 1449.8067 | 1439.9862 | 0 |
| 1732572000 | 1439.8134 | 1.89 | 0.13 | 1437.9374 | 1450.089 | 1434.3309 | 0 |
| 1732312800 | 1437.9232 | 2.42 | 0.17 | 1435.5308 | 1439.6479 | 1431.7147 | 0 |
| 1732226400 | 1435.5008 | 4.79 | 0.34 | 1431.041 | 1441.3114 | 1418.2918 | 0 |
| 1732140000 | 1430.7059 | -1.12 | -0.08 | 1431.8563 | 1432.1793 | 1415.3447 | 0 |
| 1732053600 | 1431.8227 | 9.7 | 0.68 | 1422.1464 | 1432.6522 | 1414.6869 | 0 |
| 1731967200 | 1422.123 | 7 | 0.49 | 1415.2045 | 1425.6216 | 1413.9562 | 0 |
| 1731708000 | 1415.1203 | -22.99 | -1.60 | 1438.2592 | 1438.2592 | 1410.998 | 0 |
| 1731621600 | 1438.1144 | -8.66 | -0.60 | 1446.7775 | 1448.3159 | 1435.9685 | 0 |
| 1731535200 | 1446.7771 | -2.43 | -0.17 | 1449.2475 | 1453.5617 | 1443.5853 | 0 |
| 1731448800 | 1449.2047 | -2.71 | -0.19 | 1452.0529 | 1454.1504 | 1442.5777 | 0 |
| 1731362400 | 1451.9181 | 0.06 | 0.00 | 1451.8595 | 1459.0498 | 1447.1557 | 0 |
| 1731103200 | 1451.8595 | 5.13 | 0.35 | 1447.0551 | 1456.253 | 1447.0551 | 0 |
| 1731016800 | 1446.7338 | 17.44 | 1.22 | 1429.3454 | 1448.7091 | 1429.3454 | 0 |
| 1730930400 | 1429.2961 | 30.94 | 2.21 | 1398.3574 | 1431.6231 | 1398.3574 | 0 |
| 1730844000 | 1398.3574 | 15.95 | 1.15 | 1382.4271 | 1399.6787 | 1382.4271 | 0 |
| 1730757600 | 1382.407 | -4.5 | -0.32 | 1386.97 | 1389.2927 | 1379.4154 | 0 |
| 1730494800 | 1386.9061 | 5.55 | 0.40 | 1381.3735 | 1395.622 | 1381.1188 | 0 |
| 1730408400 | 1381.3581 | -32.99 | -2.33 | 1414.4141 | 1414.4141 | 1380.6368 | 0 |
| 1730322000 | 1414.3515 | -7.08 | -0.50 | 1421.4351 | 1425.4561 | 1411.9248 | 0 |
| 1730235600 | 1421.4351 | 5.67 | 0.40 | 1415.7609 | 1425.4016 | 1412.6844 | 0 |
| 1730149200 | 1415.7609 | 1.41 | 0.10 | 1414.359 | 1423.7049 | 1414.359 | 0 |
| 1729890000 | 1414.3477 | 2.82 | 0.20 | 1411.5414 | 1426.4892 | 1411.5414 | 0 |
| 1729803600 | 1411.5313 | 4.74 | 0.34 | 1406.7947 | 1414.0239 | 1405.5781 | 0 |
| 1729717200 | 1406.7947 | -14.56 | -1.02 | 1421.3579 | 1421.3579 | 1397.258 | 0 |
| 1729630800 | 1421.3503 | 0.72 | 0.05 | 1420.6325 | 1424.14 | 1411.4091 | 0 |
| 1729544400 | 1420.6262 | 1.61 | 0.11 | 1419.0768 | 1422.2628 | 1411.4427 | 0 |
| 1729285200 | 1419.0172 | 7.1 | 0.50 | 1412.0535 | 1420.7475 | 1412.0535 | 0 |
| 1729198800 | 1411.9125 | -2 | -0.14 | 1413.9143 | 1425.2222 | 1411.7016 | 0 |
| 1729112400 | 1413.9143 | 5.89 | 0.42 | 1408.0211 | 1414.9394 | 1401.765 | 0 |
| 1729026000 | 1408.0211 | -13.84 | -0.97 | 1422.0485 | 1425.7671 | 1404.3769 | 0 |
| 1728939600 | 1421.8623 | 14.44 | 1.03 | 1407.4226 | 1425.3327 | 1407.4226 | 0 |
| 1728680400 | 1407.4226 | 3.66 | 0.26 | 1403.7611 | 1409.3474 | 1400.8042 | 0 |
| 1728594000 | 1403.7611 | -1.02 | -0.07 | 1405.1108 | 1407.2976 | 1397.2682 | 0 |
| 1728507600 | 1404.7822 | 9.54 | 0.68 | 1395.2739 | 1405.6709 | 1393.9242 | 0 |
| 1728421200 | 1395.2466 | 19.23 | 1.40 | 1376.0161 | 1396.5148 | 1376.0161 | 0 |
| 1728334800 | 1376.0161 | -12.03 | -0.87 | 1388.0491 | 1388.0491 | 1374.6208 | 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
