Hot Features
プレミアム
CRSP US Financials Total Return (CRSPFNT)
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 |
|---|---|---|---|---|---|---|---|
| 1732572000 | 5966.4492 | 45.62 | 0.77 | 5920.8567 | 5988.0965 | 5920.8567 | 0 |
| 1732312800 | 5920.8277 | 70.67 | 1.21 | 5850.3549 | 5924.7496 | 5850.2259 | 0 |
| 1732226400 | 5850.1575 | 72.72 | 1.26 | 5777.5924 | 5874.1704 | 5777.5924 | 0 |
| 1732140000 | 5777.4352 | -14.96 | -0.26 | 5792.6103 | 5812.3008 | 5746.5963 | 0 |
| 1732053600 | 5792.3971 | -27.68 | -0.48 | 5820.4091 | 5820.4091 | 5759.0745 | 0 |
| 1731967200 | 5820.0793 | 18.36 | 0.32 | 5802.0172 | 5830.2576 | 5786.8046 | 0 |
| 1731708000 | 5801.7232 | 27.95 | 0.48 | 5774.0786 | 5808.7023 | 5771.8935 | 0 |
| 1731621600 | 5773.7726 | -18.04 | -0.31 | 5792.1309 | 5815.0325 | 5766.3157 | 0 |
| 1731535200 | 5791.8112 | -9.16 | -0.16 | 5800.9991 | 5844.0666 | 5790.2621 | 0 |
| 1731448800 | 5800.9696 | -20.51 | -0.35 | 5822.3084 | 5828.695 | 5784.4225 | 0 |
| 1731362400 | 5821.4771 | 98.99 | 1.73 | 5722.4828 | 5850.0719 | 5722.4828 | 0 |
| 1731103200 | 5722.4828 | 51.31 | 0.90 | 5673.1607 | 5748.9528 | 5673.1607 | 0 |
| 1731016800 | 5671.1755 | -97.31 | -1.69 | 5768.5652 | 5768.5652 | 5662.4342 | 0 |
| 1730930400 | 5768.4886 | 362.62 | 6.71 | 5405.9152 | 5775.9595 | 5405.9152 | 0 |
| 1730844000 | 5405.8677 | 58.81 | 1.10 | 5347.3121 | 5407.0243 | 5347.3121 | 0 |
| 1730757600 | 5347.0567 | -34.11 | -0.63 | 5382.2908 | 5385.13 | 5324.9833 | 0 |
| 1730494800 | 5381.1689 | 0.89 | 0.02 | 5380.4813 | 5431.0118 | 5379.298 | 0 |
| 1730408400 | 5380.279 | -71.83 | -1.32 | 5452.9916 | 5458.0237 | 5379.2941 | 0 |
| 1730322000 | 5452.1076 | 23.47 | 0.43 | 5428.7681 | 5492.3324 | 5428.7681 | 0 |
| 1730235600 | 5428.6409 | -30.32 | -0.56 | 5458.9663 | 5458.9663 | 5427.4649 | 0 |
| 1730149200 | 5458.9655 | 68.95 | 1.28 | 5390.4565 | 5466.1127 | 5390.4565 | 0 |
| 1729890000 | 5390.0163 | -59.8 | -1.10 | 5449.8746 | 5473.5917 | 5377.7265 | 0 |
| 1729803600 | 5449.8139 | 8.4 | 0.15 | 5441.4177 | 5451.0709 | 5418.3396 | 0 |
| 1729717200 | 5441.4177 | -11.33 | -0.21 | 5452.7493 | 5456.4709 | 5414.6869 | 0 |
| 1729630800 | 5452.7493 | -6.14 | -0.11 | 5458.8898 | 5459.6499 | 5415.1118 | 0 |
| 1729544400 | 5458.8898 | -57.56 | -1.04 | 5516.6934 | 5516.6934 | 5453.6121 | 0 |
| 1729285200 | 5516.4494 | 0.17 | 0.00 | 5516.2936 | 5526.0281 | 5493.3657 | 0 |
| 1729198800 | 5516.282 | 19.78 | 0.36 | 5496.5223 | 5532.1355 | 5496.5223 | 0 |
| 1729112400 | 5496.505 | 68.42 | 1.26 | 5428.5323 | 5499.2641 | 5428.5323 | 0 |
| 1729026000 | 5428.0829 | 17.81 | 0.33 | 5410.3326 | 5485.9275 | 5410.3326 | 0 |
| 1728939600 | 5410.2763 | 36.52 | 0.68 | 5373.7586 | 5417.6009 | 5373.7586 | 0 |
| 1728680400 | 5373.7586 | 105.01 | 1.99 | 5268.8221 | 5380.604 | 5268.8221 | 0 |
| 1728594000 | 5268.7468 | -15.74 | -0.30 | 5284.541 | 5289.2954 | 5250.6884 | 0 |
| 1728507600 | 5284.4847 | 47.86 | 0.91 | 5237.0069 | 5295.1315 | 5231.283 | 0 |
| 1728421200 | 5236.6291 | 27.96 | 0.54 | 5208.7009 | 5248.1058 | 5208.7009 | 0 |
| 1728334800 | 5208.6701 | -65.02 | -1.23 | 5273.7398 | 5273.7398 | 5187.0567 | 0 |
| 1728075600 | 5273.695 | 90.39 | 1.74 | 5186.351 | 5274.0601 | 5186.351 | 0 |
| 1727989200 | 5183.3003 | -19.05 | -0.37 | 5202.3952 | 5202.3952 | 5155.4412 | 0 |
| 1727902800 | 5202.3545 | 4.43 | 0.09 | 5197.92 | 5214.9277 | 5177.9462 | 0 |
| 1727816400 | 5197.92 | -37.43 | -0.72 | 5235.7887 | 5235.7887 | 5169.7872 | 0 |
| 1727730000 | 5235.354 | 17.94 | 0.34 | 5218.9524 | 5238.4353 | 5184.5568 | 0 |
| 1727470800 | 5217.4163 | 18.29 | 0.35 | 5199.1577 | 5247.5611 | 5199.1577 | 0 |
| 1727384400 | 5199.122 | 29.52 | 0.57 | 5169.5992 | 5208.3073 | 5169.5992 | 0 |
| 1727298000 | 5169.5985 | -36.05 | -0.69 | 5205.6478 | 5212.5729 | 5160.6528 | 0 |
| 1727211600 | 5205.6451 | -44.84 | -0.85 | 5250.497 | 5250.497 | 5192.3599 | 0 |
| 1727125200 | 5250.4811 | 4.63 | 0.09 | 5245.8705 | 5270.1382 | 5242.3906 | 0 |
| 1726866000 | 5245.8482 | -19.74 | -0.37 | 5265.6303 | 5265.6303 | 5226.4835 | 0 |
| 1726779600 | 5265.591 | 66.68 | 1.28 | 5198.9506 | 5276.0771 | 5198.9506 | 0 |
| 1726693200 | 5198.9061 | -10.02 | -0.19 | 5208.9246 | 5251.5347 | 5188.2034 | 0 |
| 1726606800 | 5208.9246 | 28 | 0.54 | 5181.171 | 5234.493 | 5181.171 | 0 |
| 1726520400 | 5180.9272 | 61.91 | 1.21 | 5119.8787 | 5183.7658 | 5119.8787 | 0 |
| 1726261200 | 5119.0201 | 32.48 | 0.64 | 5087.472 | 5130.6155 | 5087.472 | 0 |
| 1726174800 | 5086.5368 | 14.58 | 0.29 | 5071.9795 | 5093.8309 | 5044.6723 | 0 |
| 1726088400 | 5071.9557 | -19.19 | -0.38 | 5091.1418 | 5091.1418 | 4968.2124 | 0 |
| 1726002000 | 5091.1418 | -46.6 | -0.91 | 5138.0984 | 5147.6016 | 5035.6017 | 0 |
| 1725915600 | 5137.7439 | 65.66 | 1.29 | 5072.8773 | 5168.9397 | 5072.8773 | 0 |
| 1725656400 | 5072.0884 | -82.7 | -1.60 | 5156.3189 | 5176.8572 | 5062.5226 | 0 |
| 1725570000 | 5154.7914 | -50.08 | -0.96 | 5205.1696 | 5227.702 | 5132.2621 | 0 |
| 1725483600 | 5204.8759 | -2.74 | -0.05 | 5207.6183 | 5240.5519 | 5182.908 | 0 |
| 1725397200 | 5207.613 | -48.12 | -0.92 | 5256.4898 | 5262.2377 | 5184.9888 | 0 |
| 1725051600 | 5255.7348 | 48.78 | 0.94 | 5207.9987 | 5259.2886 | 5199.5535 | 0 |
| 1724965200 | 5206.9587 | 42.49 | 0.82 | 5164.51 | 5228.8327 | 5154.0173 | 0 |
| 1724878800 | 5164.4653 | 11.88 | 0.23 | 5152.5941 | 5190.4501 | 5135.2765 | 0 |
| 1724792400 | 5152.5901 | 19.59 | 0.38 | 5133.3708 | 5155.6509 | 5132.3965 | 0 |
| 1724706000 | 5133.0035 | 9.91 | 0.19 | 5123.1152 | 5164.0006 | 5123.1152 | 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
