Hot Features
プレミアム
CRSP US Energy (CRSPEN1)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 | 1301.6489 | 12.99 | 1.01 | 1288.6597 | 1302.085 | 1288.6597 | 0 |
| 1732053600 | 1288.6597 | -6.52 | -0.50 | 1295.1817 | 1295.1817 | 1281.9251 | 0 |
| 1731967200 | 1295.1817 | 15.59 | 1.22 | 1279.5926 | 1298.3327 | 1279.5926 | 0 |
| 1731708000 | 1279.5926 | -6.14 | -0.48 | 1285.7288 | 1294.9795 | 1276.1574 | 0 |
| 1731621600 | 1285.7288 | 2.81 | 0.22 | 1282.9145 | 1289.4948 | 1276.5063 | 0 |
| 1731535200 | 1282.9145 | 5.75 | 0.45 | 1277.1643 | 1289.2245 | 1265.0597 | 0 |
| 1731448800 | 1277.1643 | -7.5 | -0.58 | 1284.6596 | 1292.0245 | 1275.9942 | 0 |
| 1731362400 | 1284.6596 | 9.95 | 0.78 | 1274.7084 | 1286.4781 | 1270.5689 | 0 |
| 1731103200 | 1274.7084 | 5.25 | 0.41 | 1269.4537 | 1276.0917 | 1262.3638 | 0 |
| 1731016800 | 1269.4537 | -3.95 | -0.31 | 1273.4007 | 1273.4007 | 1259.7274 | 0 |
| 1730930400 | 1273.4007 | 50.81 | 4.16 | 1222.5904 | 1281.0988 | 1222.5904 | 0 |
| 1730844000 | 1222.5904 | 9.56 | 0.79 | 1213.0316 | 1225.3338 | 1213.0316 | 0 |
| 1730757600 | 1213.0316 | 20.59 | 1.73 | 1192.4405 | 1215.6277 | 1192.4405 | 0 |
| 1730494800 | 1192.4405 | -9.87 | -0.82 | 1202.3087 | 1220.9138 | 1190.5829 | 0 |
| 1730408400 | 1202.3087 | 5.75 | 0.48 | 1196.5579 | 1212.075 | 1196.5579 | 0 |
| 1730322000 | 1196.5579 | 2.05 | 0.17 | 1194.5039 | 1206.564 | 1194.5039 | 0 |
| 1730235600 | 1194.5039 | -15.96 | -1.32 | 1210.4606 | 1210.4606 | 1191.1538 | 0 |
| 1730149200 | 1210.4606 | -8.43 | -0.69 | 1218.8912 | 1218.8912 | 1194.5353 | 0 |
| 1729890000 | 1218.8912 | 1.47 | 0.12 | 1217.4196 | 1228.0567 | 1215.2282 | 0 |
| 1729803600 | 1217.4196 | 0.53 | 0.04 | 1216.8888 | 1223.1176 | 1209.1922 | 0 |
| 1729717200 | 1216.8888 | -7.2 | -0.59 | 1224.0912 | 1224.0912 | 1208.9888 | 0 |
| 1729630800 | 1224.0912 | 1.11 | 0.09 | 1222.9767 | 1229.6063 | 1220.1411 | 0 |
| 1729544400 | 1222.9767 | -3.66 | -0.30 | 1226.638 | 1237.6543 | 1219.9911 | 0 |
| 1729285200 | 1226.638 | -5.6 | -0.45 | 1232.2381 | 1232.2381 | 1218.314 | 0 |
| 1729198800 | 1232.2381 | 5.52 | 0.45 | 1226.7191 | 1235.5567 | 1224.2367 | 0 |
| 1729112400 | 1226.7191 | 7.83 | 0.64 | 1218.8888 | 1230.1405 | 1218.8888 | 0 |
| 1729026000 | 1218.8888 | -38.28 | -3.04 | 1257.1684 | 1257.1684 | 1218.1078 | 0 |
| 1728939600 | 1257.1684 | -4.43 | -0.35 | 1261.6031 | 1261.6031 | 1250.7308 | 0 |
| 1728680400 | 1261.6031 | 7.91 | 0.63 | 1253.6896 | 1266.4324 | 1249.5987 | 0 |
| 1728594000 | 1253.6896 | 9.54 | 0.77 | 1244.1543 | 1258.9525 | 1242.619 | 0 |
| 1728507600 | 1244.1543 | 5.47 | 0.44 | 1238.6846 | 1247.3368 | 1228.5834 | 0 |
| 1728421200 | 1238.6846 | -32.76 | -2.58 | 1271.4444 | 1271.4444 | 1232.9734 | 0 |
| 1728334800 | 1271.4444 | 4.16 | 0.33 | 1267.28 | 1279.9525 | 1267.28 | 0 |
| 1728075600 | 1267.28 | 13.18 | 1.05 | 1254.0992 | 1270.8639 | 1254.0992 | 0 |
| 1727989200 | 1254.0992 | 21.79 | 1.77 | 1232.3083 | 1255.446 | 1227.1686 | 0 |
| 1727902800 | 1232.3083 | 13.39 | 1.10 | 1218.9197 | 1239.5585 | 1218.9197 | 0 |
| 1727816400 | 1218.9197 | 24.49 | 2.05 | 1194.4348 | 1223.7931 | 1182.2541 | 0 |
| 1727730000 | 1194.4339 | 7.99 | 0.67 | 1186.4447 | 1197.0284 | 1179.2077 | 0 |
| 1727470800 | 1186.4447 | 24.33 | 2.09 | 1162.1153 | 1188.4918 | 1162.1153 | 0 |
| 1727384400 | 1162.1153 | -24.4 | -2.06 | 1186.516 | 1186.516 | 1158.9111 | 0 |
| 1727298000 | 1186.516 | -24 | -1.98 | 1210.5205 | 1210.5205 | 1183.9913 | 0 |
| 1727211600 | 1210.5205 | -3.07 | -0.25 | 1213.5912 | 1225.5314 | 1210.0699 | 0 |
| 1727125200 | 1213.5912 | 14.93 | 1.25 | 1198.6613 | 1220.0025 | 1198.6613 | 0 |
| 1726866000 | 1198.6613 | -2.72 | -0.23 | 1201.3795 | 1202.4927 | 1186.3255 | 0 |
| 1726779600 | 1201.3795 | 15.89 | 1.34 | 1185.4874 | 1213.5938 | 1185.4874 | 0 |
| 1726693200 | 1185.4874 | 1.82 | 0.15 | 1183.6642 | 1200.3262 | 1180.6282 | 0 |
| 1726606800 | 1183.6642 | 17.09 | 1.46 | 1166.5787 | 1184.9134 | 1166.0741 | 0 |
| 1726520400 | 1166.5787 | 14.36 | 1.25 | 1152.2152 | 1172.1226 | 1152.2152 | 0 |
| 1726261200 | 1152.2152 | 6.48 | 0.57 | 1145.7398 | 1161.1561 | 1145.7398 | 0 |
| 1726174800 | 1145.7398 | 9.81 | 0.86 | 1135.9279 | 1150.7898 | 1131.7587 | 0 |
| 1726088400 | 1135.9279 | -7.28 | -0.64 | 1143.2052 | 1143.5943 | 1116.8588 | 0 |
| 1726002000 | 1143.2052 | -19.68 | -1.69 | 1162.8842 | 1164.678 | 1134.2447 | 0 |
| 1725915600 | 1162.8842 | 5.27 | 0.46 | 1157.6095 | 1174.3964 | 1157.6095 | 0 |
| 1725656400 | 1157.6095 | -15.43 | -1.32 | 1173.0393 | 1182.5014 | 1153.3268 | 0 |
| 1725570000 | 1173.0393 | -8.54 | -0.72 | 1181.5773 | 1190.1902 | 1171.8599 | 0 |
| 1725483600 | 1181.5773 | -17.06 | -1.42 | 1198.641 | 1206.6093 | 1179.6231 | 0 |
| 1725397200 | 1198.641 | -33.69 | -2.73 | 1232.3291 | 1232.3291 | 1192.9063 | 0 |
| 1725051600 | 1232.3291 | 2.39 | 0.19 | 1229.939 | 1233.3407 | 1218.5989 | 0 |
| 1724965200 | 1229.939 | 15.62 | 1.29 | 1214.3219 | 1235.3281 | 1211.38 | 0 |
| 1724878800 | 1214.3219 | -8.55 | -0.70 | 1222.8695 | 1222.8695 | 1208.7566 | 0 |
| 1724792400 | 1222.8695 | -11.42 | -0.93 | 1234.2889 | 1236.2 | 1220.5147 | 0 |
| 1724706000 | 1234.2889 | 11.84 | 0.97 | 1222.446 | 1245.6588 | 1222.446 | 0 |
| 1724446800 | 1222.446 | 20.41 | 1.70 | 1202.0392 | 1224.4342 | 1202.0392 | 0 |
| 1724360400 | 1202.0392 | 1.22 | 0.10 | 1200.8193 | 1208.1809 | 1198.8997 | 0 |
| 1724274000 | 1200.8193 | 0.52 | 0.04 | 1200.3028 | 1212.2448 | 1197.8678 | 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
