Hot Features
プレミアム
CRSP US Consumer Discretionary Total Return (CRSPCDT)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 6261.7511 | -5.17 | -0.08 | 6267.5957 | 6305.6551 | 6238.0691 | 0 |
| 1739484000 | 6266.9228 | 106.54 | 1.73 | 6160.7662 | 6269.7269 | 6160.7662 | 0 |
| 1739397600 | 6160.3801 | -0.24 | -0.00 | 6161.1256 | 6191.573 | 6099.1135 | 0 |
| 1739311200 | 6160.6157 | -70.62 | -1.13 | 6231.2721 | 6231.2721 | 6144.4058 | 0 |
| 1739224800 | 6231.2383 | 36.67 | 0.59 | 6194.6998 | 6252.0775 | 6194.6998 | 0 |
| 1738965600 | 6194.571 | -126.61 | -2.00 | 6321.1794 | 6324.6415 | 6190.8572 | 0 |
| 1738879200 | 6321.1794 | 31.99 | 0.51 | 6289.1854 | 6329.857 | 6284.2232 | 0 |
| 1738792800 | 6289.1854 | -71.5 | -1.12 | 6360.6875 | 6360.6875 | 6275.7303 | 0 |
| 1738706400 | 6360.6875 | 85.29 | 1.36 | 6275.4024 | 6366.3281 | 6275.4024 | 0 |
| 1738620000 | 6275.4024 | -80.21 | -1.26 | 6355.6237 | 6355.6237 | 6172.5134 | 0 |
| 1738360800 | 6355.6151 | -21.05 | -0.33 | 6376.6656 | 6451.6085 | 6338.1277 | 0 |
| 1738274400 | 6376.6606 | 53.68 | 0.85 | 6322.9797 | 6412.5243 | 6322.9797 | 0 |
| 1738188000 | 6322.9797 | -24.09 | -0.38 | 6347.0647 | 6365.4604 | 6300.3458 | 0 |
| 1738101600 | 6347.0647 | 20.59 | 0.33 | 6326.4754 | 6363.4645 | 6283.2128 | 0 |
| 1738015200 | 6326.4754 | 25.44 | 0.40 | 6301.0337 | 6328.8813 | 6203.442 | 0 |
| 1737756000 | 6301.0337 | -21.36 | -0.34 | 6322.4081 | 6335.2031 | 6284.6841 | 0 |
| 1737669600 | 6322.3909 | 35.54 | 0.57 | 6286.8538 | 6322.3909 | 6253.1405 | 0 |
| 1737583200 | 6286.8538 | -21.79 | -0.35 | 6309.2341 | 6323.8791 | 6276.1109 | 0 |
| 1737496800 | 6308.6424 | 70.95 | 1.14 | 6237.6892 | 6310.9023 | 6223.9199 | 0 |
| 1737151200 | 6237.6892 | 78.2 | 1.27 | 6159.6003 | 6273.9165 | 6159.6003 | 0 |
| 1737064800 | 6159.4913 | -31.85 | -0.51 | 6191.3628 | 6191.3628 | 6135.665 | 0 |
| 1736978400 | 6191.3403 | 155.73 | 2.58 | 6035.6279 | 6197.4983 | 6035.6279 | 0 |
| 1736892000 | 6035.6078 | -21.73 | -0.36 | 6057.3387 | 6149.2867 | 6012.9598 | 0 |
| 1736805600 | 6057.3387 | 9.72 | 0.16 | 6047.6247 | 6058.4581 | 5963.0916 | 0 |
| 1736546400 | 6047.6148 | -41.69 | -0.68 | 6089.5364 | 6089.5364 | 5997.0916 | 0 |
| 1736373600 | 6089.3018 | 6.6 | 0.11 | 6082.75 | 6110.8882 | 6033.0914 | 0 |
| 1736287200 | 6082.7056 | -116.47 | -1.88 | 6199.3482 | 6218.393 | 6060.052 | 0 |
| 1736200800 | 6199.1787 | 39.04 | 0.63 | 6160.1794 | 6240.4922 | 6160.1794 | 0 |
| 1735941600 | 6160.1385 | 128.03 | 2.12 | 6032.1157 | 6161.4343 | 6032.1157 | 0 |
| 1735855200 | 6032.1112 | -59 | -0.97 | 6091.1333 | 6128.7369 | 5994.3665 | 0 |
| 1735682400 | 6091.1075 | -47.46 | -0.77 | 6138.5676 | 6186.7313 | 6082.7096 | 0 |
| 1735596000 | 6138.5637 | -90.64 | -1.46 | 6229.2181 | 6229.2181 | 6093.6901 | 0 |
| 1735336800 | 6229.2054 | -110.39 | -1.74 | 6339.75 | 6339.75 | 6194.8794 | 0 |
| 1735250400 | 6339.5911 | -15.57 | -0.25 | 6355.2654 | 6359.068 | 6303.41 | 0 |
| 1735077600 | 6355.1637 | 141.82 | 2.28 | 6213.3468 | 6355.1736 | 6213.3468 | 0 |
| 1734991200 | 6213.3468 | 11.91 | 0.19 | 6201.4371 | 6219.9974 | 6137.7063 | 0 |
| 1734732000 | 6201.4371 | 16.22 | 0.26 | 6185.27 | 6290.5316 | 6112.4189 | 0 |
| 1734645600 | 6185.2167 | -1.4 | -0.02 | 6186.6732 | 6286.7208 | 6155.131 | 0 |
| 1734559200 | 6186.6121 | -285.34 | -4.41 | 6471.9984 | 6491.4114 | 6166.9444 | 0 |
| 1734472800 | 6471.9528 | 18.04 | 0.28 | 6454.1067 | 6481.5478 | 6421.1427 | 0 |
| 1734386400 | 6453.9168 | 88.87 | 1.40 | 6365.1352 | 6458.4381 | 6363.2269 | 0 |
| 1734127200 | 6365.0516 | 19.04 | 0.30 | 6347.2468 | 6366.4291 | 6323.0608 | 0 |
| 1734040800 | 6346.0108 | -55.81 | -0.87 | 6401.8408 | 6406.543 | 6344.2077 | 0 |
| 1733954400 | 6401.8219 | 97.58 | 1.55 | 6304.3464 | 6404.6134 | 6304.3464 | 0 |
| 1733868000 | 6304.2425 | 10.61 | 0.17 | 6293.8459 | 6356.3698 | 6286.5868 | 0 |
| 1733781600 | 6293.629 | -28.6 | -0.45 | 6322.2656 | 6387.5404 | 6284.1929 | 0 |
| 1733522400 | 6322.2308 | 122.39 | 1.97 | 6200.4982 | 6322.5203 | 6200.4982 | 0 |
| 1733436000 | 6199.8372 | 21.71 | 0.35 | 6178.1946 | 6231.7443 | 6178.1946 | 0 |
| 1733349600 | 6178.1254 | 70.46 | 1.15 | 6107.6877 | 6183.1402 | 6107.6877 | 0 |
| 1733263200 | 6107.6618 | 0.12 | 0.00 | 6107.6024 | 6109.2341 | 6071.2613 | 0 |
| 1733176800 | 6107.5428 | 57.9 | 0.96 | 6051.5588 | 6117.7892 | 6051.5588 | 0 |
| 1732917600 | 6049.6426 | 57.48 | 0.96 | 5992.3753 | 6054.0926 | 5992.3753 | 0 |
| 1732744800 | 5992.1673 | -21.44 | -0.36 | 6015.5925 | 6035.6466 | 5981.2918 | 0 |
| 1732658400 | 6013.6103 | 23.8 | 0.40 | 5989.8275 | 6018.7518 | 5982.7867 | 0 |
| 1732572000 | 5989.8091 | 68.03 | 1.15 | 5921.979 | 6035.7644 | 5921.979 | 0 |
| 1732312800 | 5921.7773 | 91.93 | 1.58 | 5829.9105 | 5933.6664 | 5829.9105 | 0 |
| 1732226400 | 5829.8468 | 17.81 | 0.31 | 5812.2263 | 5839.8266 | 5782.8022 | 0 |
| 1732140000 | 5812.0406 | -34.99 | -0.60 | 5847.6156 | 5847.6156 | 5751.5431 | 0 |
| 1732053600 | 5847.0288 | 25 | 0.43 | 5822.0332 | 5862.0269 | 5764.2801 | 0 |
| 1731967200 | 5822.0332 | 37.28 | 0.64 | 5784.7944 | 5867.9362 | 5784.7944 | 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
