Hot Features
プレミアム
CRSP US Consumer Discretionary (CRSPCD1)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5000.3437 | -30.61 | -0.61 | 5030.9534 | 5030.9534 | 4948.2899 | 0 |
| 1732053600 | 5030.9534 | 21.51 | 0.43 | 5009.4466 | 5043.8583 | 4959.7541 | 0 |
| 1731967200 | 5009.4466 | 32.04 | 0.64 | 4977.405 | 5048.9432 | 4977.405 | 0 |
| 1731708000 | 4977.405 | -51.17 | -1.02 | 5028.5744 | 5028.5744 | 4954.3753 | 0 |
| 1731621600 | 5028.5744 | -70.64 | -1.39 | 5099.2108 | 5111.3295 | 5024.5015 | 0 |
| 1731535200 | 5099.2108 | 38.73 | 0.77 | 5060.4834 | 5126.5701 | 5060.4834 | 0 |
| 1731448800 | 5060.4834 | -50.68 | -0.99 | 5111.1638 | 5111.1638 | 5039.1816 | 0 |
| 1731362400 | 5111.1638 | 81.76 | 1.63 | 5029.4006 | 5131.5272 | 5029.4006 | 0 |
| 1731103200 | 5029.4006 | 54.35 | 1.09 | 4975.0463 | 5049.6345 | 4968.125 | 0 |
| 1731016800 | 4975.0463 | 62.49 | 1.27 | 4912.555 | 5000.1021 | 4912.555 | 0 |
| 1730930400 | 4912.555 | 147.88 | 3.10 | 4764.6703 | 4915.0261 | 4764.6703 | 0 |
| 1730844000 | 4764.6703 | 79.72 | 1.70 | 4684.9521 | 4765.2783 | 4684.9521 | 0 |
| 1730757600 | 4684.9521 | -14.3 | -0.30 | 4699.2556 | 4720.2373 | 4669.6773 | 0 |
| 1730494800 | 4699.2556 | 76.01 | 1.64 | 4623.2488 | 4741.1173 | 4623.2488 | 0 |
| 1730408400 | 4623.2488 | -75.67 | -1.61 | 4698.9194 | 4698.9194 | 4619.367 | 0 |
| 1730322000 | 4698.9194 | -5.91 | -0.13 | 4704.8336 | 4739.088 | 4696.2367 | 0 |
| 1730235600 | 4704.8336 | -9.25 | -0.20 | 4714.0813 | 4715.1159 | 4683.0675 | 0 |
| 1730149200 | 4714.0813 | 16.92 | 0.36 | 4697.1571 | 4754.2569 | 4697.1571 | 0 |
| 1729890000 | 4697.1571 | 12.75 | 0.27 | 4684.4029 | 4739.1343 | 4680.8666 | 0 |
| 1729803600 | 4684.4029 | 111.7 | 2.44 | 4572.7048 | 4689.1112 | 4572.7048 | 0 |
| 1729717200 | 4572.7048 | -63.5 | -1.37 | 4636.1998 | 4636.1998 | 4547.5237 | 0 |
| 1729630800 | 4636.1998 | -8.91 | -0.19 | 4645.1093 | 4651.7786 | 4608.6119 | 0 |
| 1729544400 | 4645.1093 | -35.04 | -0.75 | 4680.1453 | 4680.1453 | 4627.7079 | 0 |
| 1729285200 | 4680.1453 | 13.94 | 0.30 | 4666.2039 | 4692.5031 | 4661.1768 | 0 |
| 1729198800 | 4666.2039 | -6.89 | -0.15 | 4673.0901 | 4687.0104 | 4652.0053 | 0 |
| 1729112400 | 4673.0901 | 16.44 | 0.35 | 4656.6462 | 4676.9134 | 4651.8242 | 0 |
| 1729026000 | 4656.6462 | 12.34 | 0.27 | 4644.3056 | 4677.3238 | 4643.3427 | 0 |
| 1728939600 | 4644.3056 | 6.34 | 0.14 | 4637.9629 | 4651.715 | 4621.4077 | 0 |
| 1728680400 | 4637.9629 | 11.49 | 0.25 | 4626.4699 | 4646.9506 | 4588.1533 | 0 |
| 1728594000 | 4626.4699 | -16.14 | -0.35 | 4642.6117 | 4648.562 | 4606.8144 | 0 |
| 1728507600 | 4642.6117 | 27.39 | 0.59 | 4615.2258 | 4652.5197 | 4610.1871 | 0 |
| 1728421200 | 4615.2258 | 42.11 | 0.92 | 4573.1202 | 4620.9824 | 4573.1202 | 0 |
| 1728334800 | 4573.1202 | -84.22 | -1.81 | 4657.337 | 4657.337 | 4558.2303 | 0 |
| 1728075600 | 4657.337 | 76.82 | 1.68 | 4580.5158 | 4661.5298 | 4580.5158 | 0 |
| 1727989200 | 4580.5158 | -49.63 | -1.07 | 4630.1507 | 4630.1507 | 4564.3329 | 0 |
| 1727902800 | 4630.1507 | -36.84 | -0.79 | 4666.9934 | 4666.9934 | 4605.3307 | 0 |
| 1727816400 | 4666.9934 | -32.35 | -0.69 | 4699.3424 | 4699.6618 | 4620.4847 | 0 |
| 1727730000 | 4699.3424 | -8.86 | -0.19 | 4708.2061 | 4712.0972 | 4659.2395 | 0 |
| 1727470800 | 4708.2061 | 0.24 | 0.01 | 4707.9619 | 4729.9213 | 4696.1091 | 0 |
| 1727384400 | 4707.9619 | 14.6 | 0.31 | 4693.3608 | 4737.3162 | 4681.9357 | 0 |
| 1727298000 | 4693.3608 | -17.64 | -0.37 | 4710.9976 | 4712.59 | 4685.4407 | 0 |
| 1727211600 | 4710.9976 | 40.24 | 0.86 | 4670.7601 | 4713.3091 | 4667.3515 | 0 |
| 1727125200 | 4670.7601 | 47.52 | 1.03 | 4623.2398 | 4673.191 | 4623.2398 | 0 |
| 1726866000 | 4623.2398 | -5.66 | -0.12 | 4628.8986 | 4629.9661 | 4588.7142 | 0 |
| 1726779600 | 4628.8986 | 86.65 | 1.91 | 4542.2464 | 4640.958 | 4542.2464 | 0 |
| 1726693200 | 4542.2464 | -1.4 | -0.03 | 4543.6432 | 4614.5952 | 4534.3768 | 0 |
| 1726606800 | 4543.6432 | 22.65 | 0.50 | 4520.9941 | 4587.1569 | 4520.9941 | 0 |
| 1726520400 | 4520.9941 | -7.14 | -0.16 | 4528.1344 | 4535.6932 | 4500.657 | 0 |
| 1726261200 | 4528.1344 | 48.49 | 1.08 | 4479.6438 | 4537.8456 | 4479.6438 | 0 |
| 1726174800 | 4479.6438 | 46.28 | 1.04 | 4433.3657 | 4482.4269 | 4430.5397 | 0 |
| 1726088400 | 4433.3657 | 47.43 | 1.08 | 4385.9386 | 4437.8566 | 4300.4044 | 0 |
| 1726002000 | 4385.9386 | 41.85 | 0.96 | 4344.0878 | 4387.901 | 4332.1615 | 0 |
| 1725915600 | 4344.0878 | 50.32 | 1.17 | 4293.7647 | 4364.5991 | 4293.7647 | 0 |
| 1725656400 | 4293.7647 | -106.12 | -2.41 | 4399.8837 | 4412.8664 | 4293.4864 | 0 |
| 1725570000 | 4399.8837 | 33.92 | 0.78 | 4365.9615 | 4430.7529 | 4365.9615 | 0 |
| 1725483600 | 4365.9615 | -1.19 | -0.03 | 4367.1563 | 4389.8362 | 4345.1389 | 0 |
| 1725397200 | 4367.1563 | -63.85 | -1.44 | 4431.0054 | 4431.0054 | 4349.5728 | 0 |
| 1725051600 | 4431.0054 | 61.67 | 1.41 | 4369.3362 | 4432.8314 | 4369.3362 | 0 |
| 1724965200 | 4369.3362 | -3.12 | -0.07 | 4372.4597 | 4414.1769 | 4365.9234 | 0 |
| 1724878800 | 4372.4597 | -46.78 | -1.06 | 4419.2427 | 4420.2079 | 4343.5454 | 0 |
| 1724792400 | 4419.2427 | -14.06 | -0.32 | 4433.2996 | 4433.2996 | 4395.2184 | 0 |
| 1724706000 | 4433.2996 | -27.72 | -0.62 | 4461.0186 | 4467.2079 | 4422.4273 | 0 |
| 1724446800 | 4461.0186 | 81.72 | 1.87 | 4379.2976 | 4464.2427 | 4379.2976 | 0 |
| 1724360400 | 4379.2976 | -70.34 | -1.58 | 4449.634 | 4459.0076 | 4373.4611 | 0 |
| 1724274000 | 4449.634 | 60.4 | 1.38 | 4389.2301 | 4454.5624 | 4389.2301 | 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
