Hot Features
プレミアム
CRSP ISS US Large Cap ESG Index TR (CLESGT)
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 |
|---|---|---|---|---|---|---|---|
| 1727470800 | 1299.0804 | -2.1 | -0.16 | 1301.2128 | 1305.4478 | 1296.6964 | 0 |
| 1727384400 | 1301.1766 | 6.5 | 0.50 | 1294.7919 | 1307.0042 | 1294.7919 | 0 |
| 1727298000 | 1294.6733 | -0.95 | -0.07 | 1295.6307 | 1298.9367 | 1291.8619 | 0 |
| 1727211600 | 1295.6228 | 4.55 | 0.35 | 1291.0789 | 1296.9222 | 1286.4516 | 0 |
| 1727125200 | 1291.0685 | 1.11 | 0.09 | 1289.9768 | 1294.4927 | 1288.7581 | 0 |
| 1726866000 | 1289.9597 | -4.1 | -0.32 | 1294.0615 | 1294.32 | 1285.0524 | 0 |
| 1726779600 | 1294.0615 | 22.89 | 1.80 | 1271.185 | 1298.8055 | 1271.185 | 0 |
| 1726693200 | 1271.17 | -4.41 | -0.35 | 1275.5972 | 1287.2206 | 1270.6045 | 0 |
| 1726606800 | 1275.5816 | -2.57 | -0.20 | 1278.1672 | 1285.4278 | 1271.1308 | 0 |
| 1726520400 | 1278.1478 | -0.56 | -0.04 | 1278.9348 | 1279.5456 | 1272.2265 | 0 |
| 1726261200 | 1278.7122 | 6.47 | 0.51 | 1272.4944 | 1280.99 | 1272.1673 | 0 |
| 1726174800 | 1272.2389 | 8.61 | 0.68 | 1263.6434 | 1273.7878 | 1257.7884 | 0 |
| 1726088400 | 1263.6291 | 16.41 | 1.32 | 1247.2429 | 1265.1609 | 1229.4247 | 0 |
| 1726002000 | 1247.2158 | 8.86 | 0.72 | 1238.3661 | 1247.7793 | 1234.6097 | 0 |
| 1725915600 | 1238.3576 | 13 | 1.06 | 1225.5316 | 1240.3264 | 1225.5316 | 0 |
| 1725656400 | 1225.3588 | -19.57 | -1.57 | 1245.0411 | 1250.5504 | 1223.2991 | 0 |
| 1725570000 | 1244.9262 | -3.09 | -0.25 | 1248.0639 | 1255.4452 | 1239.542 | 0 |
| 1725483600 | 1248.0112 | -2.14 | -0.17 | 1250.1963 | 1255.853 | 1243.8647 | 0 |
| 1725397200 | 1250.1479 | -29.46 | -2.30 | 1279.6758 | 1279.6758 | 1244.5583 | 0 |
| 1725051600 | 1279.6033 | 11.75 | 0.93 | 1268.0373 | 1280.1531 | 1265.4242 | 0 |
| 1724965200 | 1267.8508 | -2.66 | -0.21 | 1270.6115 | 1282.6895 | 1266.4337 | 0 |
| 1724878800 | 1270.5102 | -9.22 | -0.72 | 1279.731 | 1280.8852 | 1263.4358 | 0 |
| 1724792400 | 1279.7288 | 3.48 | 0.27 | 1276.3889 | 1281.0069 | 1270.4733 | 0 |
| 1724706000 | 1276.2494 | -5.05 | -0.39 | 1281.3285 | 1284.7429 | 1272.675 | 0 |
| 1724446800 | 1281.2985 | 15.85 | 1.25 | 1265.4724 | 1282.5163 | 1265.4724 | 0 |
| 1724360400 | 1265.4532 | -15.18 | -1.19 | 1280.6514 | 1286.2637 | 1263.3234 | 0 |
| 1724274000 | 1280.6373 | 4.92 | 0.39 | 1275.7721 | 1282.9077 | 1273.7207 | 0 |
| 1724187600 | 1275.7134 | -0.35 | -0.03 | 1276.0891 | 1280.9097 | 1272.8226 | 0 |
| 1724101200 | 1276.0628 | 13.98 | 1.11 | 1262.0929 | 1276.0634 | 1261.1821 | 0 |
| 1723842000 | 1262.0866 | 3.83 | 0.30 | 1258.369 | 1263.8339 | 1254.0154 | 0 |
| 1723755600 | 1258.2556 | 19.47 | 1.57 | 1239.0989 | 1258.3952 | 1239.0989 | 0 |
| 1723669200 | 1238.7872 | 4.58 | 0.37 | 1234.2277 | 1240.5544 | 1228.4693 | 0 |
| 1723582800 | 1234.2023 | 23.49 | 1.94 | 1210.7113 | 1234.5791 | 1210.7113 | 0 |
| 1723496400 | 1210.7113 | 0.96 | 0.08 | 1209.9417 | 1217.3815 | 1206.5192 | 0 |
| 1723237200 | 1209.7535 | 5.92 | 0.49 | 1203.9396 | 1212.7645 | 1199.6793 | 0 |
| 1723150800 | 1203.8318 | 28.45 | 2.42 | 1175.3962 | 1206.4249 | 1175.3962 | 0 |
| 1723064400 | 1175.3827 | -9.9 | -0.84 | 1185.3291 | 1205.8166 | 1174.4109 | 0 |
| 1722978000 | 1185.2814 | 10.11 | 0.86 | 1175.19 | 1201.552 | 1174.3145 | 0 |
| 1722891600 | 1175.1728 | -40.14 | -3.30 | 1215.3638 | 1215.3638 | 1159.1065 | 0 |
| 1722632400 | 1215.3099 | -16.92 | -1.37 | 1232.2451 | 1232.2451 | 1205.6755 | 0 |
| 1722546000 | 1232.2321 | -17.1 | -1.37 | 1249.3373 | 1259.4822 | 1223.4286 | 0 |
| 1722459600 | 1249.3303 | 22.02 | 1.79 | 1227.3646 | 1255.4311 | 1227.3646 | 0 |
| 1722373200 | 1227.3136 | -11.78 | -0.95 | 1239.0922 | 1243.0299 | 1218.7983 | 0 |
| 1722286800 | 1239.0922 | 2.26 | 0.18 | 1236.8303 | 1245.6678 | 1234.2985 | 0 |
| 1722027600 | 1236.8303 | 12.53 | 1.02 | 1224.4161 | 1244.0814 | 1224.4161 | 0 |
| 1721941200 | 1224.3038 | -10.23 | -0.83 | 1234.5347 | 1247.1987 | 1222.5438 | 0 |
| 1721854800 | 1234.5347 | -33.26 | -2.62 | 1267.8235 | 1267.8235 | 1232.5387 | 0 |
| 1721768400 | 1267.7956 | -2.6 | -0.21 | 1270.9319 | 1275.2521 | 1266.707 | 0 |
| 1721682000 | 1270.4001 | 15.56 | 1.24 | 1254.8901 | 1272.4082 | 1254.8901 | 0 |
| 1721422800 | 1254.8397 | -8.8 | -0.70 | 1263.756 | 1267.3641 | 1252.628 | 0 |
| 1721336400 | 1263.6366 | -12.02 | -0.94 | 1275.6542 | 1280.8376 | 1258.4285 | 0 |
| 1721250000 | 1275.6542 | -20.25 | -1.56 | 1295.9041 | 1295.9041 | 1274.7338 | 0 |
| 1721163600 | 1295.9041 | 5.18 | 0.40 | 1290.7277 | 1296.6313 | 1289.5974 | 0 |
| 1721077200 | 1290.7277 | 3.29 | 0.26 | 1287.604 | 1299.5651 | 1286.4648 | 0 |
| 1720818000 | 1287.4396 | 10.54 | 0.83 | 1276.901 | 1297.0764 | 1276.901 | 0 |
| 1720731600 | 1276.901 | -17.35 | -1.34 | 1294.3207 | 1295.6237 | 1276.0501 | 0 |
| 1720645200 | 1294.2544 | 15.72 | 1.23 | 1278.7539 | 1294.6431 | 1278.7539 | 0 |
| 1720558800 | 1278.5347 | 1.68 | 0.13 | 1276.8914 | 1281.205 | 1276.4003 | 0 |
| 1720472400 | 1276.8524 | 2.49 | 0.20 | 1274.4094 | 1277.737 | 1274.1268 | 0 |
| 1720213200 | 1274.3611 | 8.95 | 0.71 | 1265.5415 | 1275.1361 | 1264.3031 | 0 |
| 1720040400 | 1265.4094 | 8.55 | 0.68 | 1256.9106 | 1265.7175 | 1256.2076 | 0 |
| 1719954000 | 1256.859 | 7.7 | 0.62 | 1249.1669 | 1257.0063 | 1244.5856 | 0 |
| 1719867600 | 1249.1593 | 5.56 | 0.45 | 1243.6464 | 1250.1325 | 1240.7563 | 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
