Hot Features
プレミアム
CRSP US Energy (CRSPEN1)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1228.3465 | -10.45 | -0.84 | 1238.8003 | 1246.4997 | 1221.6076 | 0 |
| 1738015200 | 1238.8003 | -16.35 | -1.30 | 1255.1533 | 1255.1533 | 1232.1185 | 0 |
| 1737756000 | 1255.1533 | -11.79 | -0.93 | 1266.9387 | 1273.386 | 1253.5007 | 0 |
| 1737669600 | 1266.9387 | 4.9 | 0.39 | 1262.0395 | 1275.5404 | 1260.1496 | 0 |
| 1737583200 | 1262.0395 | -23.27 | -1.81 | 1285.307 | 1285.307 | 1261.5257 | 0 |
| 1737496800 | 1285.307 | -7.35 | -0.57 | 1292.6616 | 1292.6616 | 1279.952 | 0 |
| 1737151200 | 1292.6616 | 8.59 | 0.67 | 1284.0737 | 1296.4557 | 1281.3182 | 0 |
| 1737064800 | 1284.0737 | 8.32 | 0.65 | 1275.752 | 1285.8043 | 1270.7639 | 0 |
| 1736978400 | 1275.752 | 18.25 | 1.45 | 1257.4998 | 1278.7979 | 1257.4998 | 0 |
| 1736892000 | 1257.4998 | 13.53 | 1.09 | 1243.9722 | 1257.7308 | 1239.5433 | 0 |
| 1736805600 | 1243.9722 | 25.76 | 2.11 | 1218.2077 | 1248.5651 | 1218.2077 | 0 |
| 1736546400 | 1218.2077 | 3.77 | 0.31 | 1214.4337 | 1243.9311 | 1212.7842 | 0 |
| 1736373600 | 1214.4337 | -0.39 | -0.03 | 1214.8219 | 1214.8219 | 1203.678 | 0 |
| 1736287200 | 1214.8219 | 11.21 | 0.93 | 1203.6092 | 1221.9174 | 1203.6092 | 0 |
| 1736200800 | 1203.6092 | -4.46 | -0.37 | 1208.0659 | 1223.6869 | 1200.8299 | 0 |
| 1735941600 | 1208.0659 | 10.45 | 0.87 | 1197.615 | 1211.4169 | 1197.615 | 0 |
| 1735855200 | 1197.615 | 15.26 | 1.29 | 1182.3533 | 1205.9224 | 1182.3533 | 0 |
| 1735682400 | 1182.3533 | 14.81 | 1.27 | 1167.5423 | 1185.8663 | 1167.5423 | 0 |
| 1735596000 | 1167.5423 | 4.07 | 0.35 | 1163.4701 | 1174.1422 | 1156.4339 | 0 |
| 1735336800 | 1163.4701 | -0.14 | -0.01 | 1163.612 | 1175.3648 | 1157.9108 | 0 |
| 1735250400 | 1163.612 | -0.97 | -0.08 | 1164.5809 | 1165.7304 | 1156.4444 | 0 |
| 1735077600 | 1164.5809 | 9.08 | 0.79 | 1155.5057 | 1166.2319 | 1150.5459 | 0 |
| 1734991200 | 1155.5057 | 7.82 | 0.68 | 1147.681 | 1157.863 | 1139.1067 | 0 |
| 1734732000 | 1147.681 | 9.08 | 0.80 | 1138.5995 | 1152.3199 | 1134.7829 | 0 |
| 1734645600 | 1138.5995 | -10.22 | -0.89 | 1148.8162 | 1163.3955 | 1137.3502 | 0 |
| 1734559200 | 1148.8162 | -32.73 | -2.77 | 1181.5495 | 1184.7321 | 1148.3547 | 0 |
| 1734472800 | 1181.5495 | -9.45 | -0.79 | 1191.0003 | 1191.0003 | 1170.1004 | 0 |
| 1734386400 | 1191.0003 | -26.13 | -2.15 | 1217.1317 | 1217.1317 | 1189.8426 | 0 |
| 1734127200 | 1217.1317 | -8.79 | -0.72 | 1225.9227 | 1225.9227 | 1214.5786 | 0 |
| 1734040800 | 1225.9227 | -9.83 | -0.80 | 1235.7503 | 1235.7503 | 1224.3267 | 0 |
| 1733954400 | 1235.7503 | 6.73 | 0.55 | 1229.0209 | 1239.8099 | 1225.963 | 0 |
| 1733868000 | 1229.0209 | -6.07 | -0.49 | 1235.0948 | 1244.2129 | 1227.4007 | 0 |
| 1733781600 | 1235.0948 | -1.98 | -0.16 | 1237.071 | 1253.0781 | 1234.1148 | 0 |
| 1733522400 | 1237.071 | -23.16 | -1.84 | 1260.2301 | 1260.2301 | 1235.339 | 0 |
| 1733436000 | 1260.2301 | 4.42 | 0.35 | 1255.8105 | 1269.3599 | 1255.8105 | 0 |
| 1733349600 | 1255.8105 | -28.02 | -2.18 | 1283.8353 | 1283.8353 | 1248.8282 | 0 |
| 1733263200 | 1283.8353 | -1.2 | -0.09 | 1285.0338 | 1293.9511 | 1278.3186 | 0 |
| 1733176800 | 1285.0338 | -10.74 | -0.83 | 1295.7759 | 1297.4903 | 1273.4844 | 0 |
| 1732917600 | 1295.7759 | 5.71 | 0.44 | 1290.0623 | 1298.1192 | 1290.0623 | 0 |
| 1732744800 | 1290.0623 | -1.75 | -0.14 | 1291.8151 | 1303.1377 | 1288.981 | 0 |
| 1732658400 | 1291.8151 | -2.36 | -0.18 | 1294.1719 | 1297.9423 | 1287.2215 | 0 |
| 1732572000 | 1294.1719 | -25.25 | -1.91 | 1319.4221 | 1325.7652 | 1292.2909 | 0 |
| 1732312800 | 1319.4221 | 3.32 | 0.25 | 1316.1041 | 1326.5059 | 1313.2424 | 0 |
| 1732226400 | 1316.1041 | 14.46 | 1.11 | 1301.6489 | 1322.8433 | 1301.6489 | 0 |
| 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 |
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
