Hot Features
プレミアム
CRSP US Energy Total Return (CRSPENT)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1939.3675 | 4.89 | 0.25 | 1934.4904 | 1949.7795 | 1930.2841 | 0 |
| 1732226400 | 1934.4781 | 21.34 | 1.12 | 1913.2323 | 1944.3832 | 1913.2323 | 0 |
| 1732140000 | 1913.1392 | 19.7 | 1.04 | 1894.0538 | 1913.7798 | 1894.0538 | 0 |
| 1732053600 | 1893.4401 | -9.55 | -0.50 | 1903.0226 | 1903.0226 | 1883.5449 | 0 |
| 1731967200 | 1902.995 | 26.03 | 1.39 | 1880.1282 | 1907.617 | 1880.1282 | 0 |
| 1731708000 | 1876.9632 | -8.85 | -0.47 | 1885.9636 | 1899.532 | 1871.9246 | 0 |
| 1731621600 | 1885.8168 | 8.03 | 0.43 | 1881.6974 | 1891.329 | 1872.3178 | 0 |
| 1731535200 | 1877.7901 | 8.44 | 0.45 | 1869.3738 | 1887.0259 | 1851.6567 | 0 |
| 1731448800 | 1869.3451 | -10.95 | -0.58 | 1880.3156 | 1891.0952 | 1867.6325 | 0 |
| 1731362400 | 1880.2936 | 14.57 | 0.78 | 1865.7285 | 1882.9553 | 1859.6698 | 0 |
| 1731103200 | 1865.7285 | 8.66 | 0.47 | 1858.0416 | 1867.7521 | 1847.6698 | 0 |
| 1731016800 | 1857.0668 | -5.75 | -0.31 | 1862.8407 | 1862.8407 | 1842.8384 | 0 |
| 1730930400 | 1862.8205 | 74.46 | 4.16 | 1788.4969 | 1874.081 | 1788.4969 | 0 |
| 1730844000 | 1788.3629 | 13.99 | 0.79 | 1774.3808 | 1792.3758 | 1774.3808 | 0 |
| 1730757600 | 1774.371 | 30.31 | 1.74 | 1744.2546 | 1778.168 | 1744.2546 | 0 |
| 1730494800 | 1744.0581 | -13.87 | -0.79 | 1758.4864 | 1785.6895 | 1741.3419 | 0 |
| 1730408400 | 1757.9262 | 9.07 | 0.52 | 1749.5211 | 1772.2006 | 1749.5211 | 0 |
| 1730322000 | 1748.8596 | 3 | 0.17 | 1745.8577 | 1763.4842 | 1745.8577 | 0 |
| 1730235600 | 1745.8577 | -23.32 | -1.32 | 1769.1795 | 1769.1795 | 1740.9611 | 0 |
| 1730149200 | 1769.1795 | -12.28 | -0.69 | 1781.5011 | 1781.5011 | 1745.904 | 0 |
| 1729890000 | 1781.4631 | 2.17 | 0.12 | 1779.3123 | 1794.8587 | 1776.1094 | 0 |
| 1729803600 | 1779.2883 | 0.79 | 0.04 | 1778.5126 | 1787.616 | 1767.2639 | 0 |
| 1729717200 | 1778.5006 | -10.45 | -0.58 | 1789.0265 | 1789.0265 | 1766.9551 | 0 |
| 1729630800 | 1788.9476 | 1.72 | 0.10 | 1787.3189 | 1797.0074 | 1783.175 | 0 |
| 1729544400 | 1787.2281 | -5.35 | -0.30 | 1792.5786 | 1808.6775 | 1782.8651 | 0 |
| 1729285200 | 1792.5786 | -8.18 | -0.45 | 1800.7625 | 1800.7625 | 1780.4141 | 0 |
| 1729198800 | 1800.7625 | 8.54 | 0.48 | 1792.6992 | 1805.6109 | 1789.0726 | 0 |
| 1729112400 | 1792.2186 | 11.44 | 0.64 | 1780.7787 | 1797.2173 | 1780.7787 | 0 |
| 1729026000 | 1780.7787 | -55.93 | -3.04 | 1836.7046 | 1836.7046 | 1779.6378 | 0 |
| 1728939600 | 1836.7046 | -6.48 | -0.35 | 1843.1837 | 1843.1837 | 1827.2994 | 0 |
| 1728680400 | 1843.1837 | 11.56 | 0.63 | 1831.6222 | 1850.2392 | 1825.6454 | 0 |
| 1728594000 | 1831.6222 | 13.93 | 0.77 | 1817.6912 | 1839.3112 | 1815.4483 | 0 |
| 1728507600 | 1817.6912 | 7.99 | 0.44 | 1809.7 | 1822.3408 | 1794.9424 | 0 |
| 1728421200 | 1809.7 | -47.86 | -2.58 | 1857.5616 | 1857.5616 | 1801.3562 | 0 |
| 1728334800 | 1857.5616 | 6.08 | 0.33 | 1851.4776 | 1869.9919 | 1851.4776 | 0 |
| 1728075600 | 1851.4776 | 19.28 | 1.05 | 1832.2209 | 1856.7135 | 1832.2209 | 0 |
| 1727989200 | 1832.2023 | 31.84 | 1.77 | 1800.3664 | 1834.1701 | 1792.8575 | 0 |
| 1727902800 | 1800.3664 | 19.56 | 1.10 | 1780.8061 | 1810.9588 | 1780.8061 | 0 |
| 1727816400 | 1780.8061 | 35.77 | 2.05 | 1745.0343 | 1787.9259 | 1727.2386 | 0 |
| 1727730000 | 1745.033 | 11.67 | 0.67 | 1733.361 | 1748.8236 | 1722.7882 | 0 |
| 1727470800 | 1733.361 | 35.59 | 2.10 | 1697.8174 | 1736.3517 | 1697.8174 | 0 |
| 1727384400 | 1697.7737 | -35.65 | -2.06 | 1733.4215 | 1733.4215 | 1693.0926 | 0 |
| 1727298000 | 1733.4215 | -35.07 | -1.98 | 1768.4905 | 1768.4905 | 1729.7331 | 0 |
| 1727211600 | 1768.4905 | -4.49 | -0.25 | 1772.9765 | 1790.4204 | 1767.8322 | 0 |
| 1727125200 | 1772.9765 | 21.81 | 1.25 | 1751.165 | 1782.3431 | 1751.165 | 0 |
| 1726866000 | 1751.165 | -3.96 | -0.23 | 1755.1361 | 1756.7623 | 1733.1435 | 0 |
| 1726779600 | 1755.1213 | 23.22 | 1.34 | 1731.9042 | 1772.9653 | 1731.9042 | 0 |
| 1726693200 | 1731.9042 | 2.66 | 0.15 | 1729.2406 | 1753.5825 | 1724.8052 | 0 |
| 1726606800 | 1729.2406 | 24.96 | 1.46 | 1704.2801 | 1731.0655 | 1703.5428 | 0 |
| 1726520400 | 1704.2801 | 21.21 | 1.26 | 1683.2988 | 1712.3781 | 1683.2988 | 0 |
| 1726261200 | 1683.0728 | 10.46 | 0.63 | 1673.6194 | 1696.1259 | 1673.6194 | 0 |
| 1726174800 | 1672.6149 | 14.47 | 0.87 | 1658.292 | 1679.9865 | 1652.2063 | 0 |
| 1726088400 | 1658.1429 | -10.62 | -0.64 | 1668.7659 | 1669.3338 | 1630.3073 | 0 |
| 1726002000 | 1668.7659 | -28.59 | -1.68 | 1697.4894 | 1700.1077 | 1655.6869 | 0 |
| 1725915600 | 1697.3584 | 7.7 | 0.46 | 1689.6594 | 1714.1617 | 1689.6594 | 0 |
| 1725656400 | 1689.6594 | -22.51 | -1.31 | 1712.1808 | 1725.9917 | 1683.4083 | 0 |
| 1725570000 | 1712.1699 | -12.46 | -0.72 | 1724.632 | 1737.2032 | 1710.4483 | 0 |
| 1725483600 | 1724.6261 | -24.4 | -1.40 | 1749.5249 | 1761.152 | 1721.7745 | 0 |
| 1725397200 | 1749.0281 | -49.12 | -2.73 | 1798.1841 | 1798.1841 | 1740.6603 | 0 |
| 1725051600 | 1798.1455 | 3.54 | 0.20 | 1794.6579 | 1799.6212 | 1778.1116 | 0 |
| 1724965200 | 1794.605 | 22.79 | 1.29 | 1771.8183 | 1802.4683 | 1767.5255 | 0 |
| 1724878800 | 1771.8183 | -12.47 | -0.70 | 1784.2899 | 1784.2899 | 1763.6979 | 0 |
| 1724792400 | 1784.2899 | -16.66 | -0.93 | 1800.9521 | 1803.7405 | 1780.854 | 0 |
| 1724706000 | 1800.9521 | 17.31 | 0.97 | 1783.6721 | 1817.5419 | 1783.6721 | 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
