Hot Features
プレミアム
CRSP US Health Care (CRSPHC1)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 4043.6037 | 35.78 | 0.89 | 4007.8259 | 4047.046 | 4004.1396 | 0 |
| 1741899600 | 4007.8259 | -27.06 | -0.67 | 4034.8873 | 4046.4609 | 3996.466 | 0 |
| 1741813200 | 4034.8873 | -34.46 | -0.85 | 4069.3457 | 4074.7925 | 4023.1544 | 0 |
| 1741726800 | 4069.3457 | -38.38 | -0.93 | 4107.7234 | 4112.1528 | 4042.1896 | 0 |
| 1741640400 | 4107.7234 | -53.69 | -1.29 | 4161.4158 | 4164.8741 | 4094.1219 | 0 |
| 1741384800 | 4161.4158 | 1.03 | 0.02 | 4160.3836 | 4186.8899 | 4133.6001 | 0 |
| 1741298400 | 4160.3836 | -15.96 | -0.38 | 4176.3422 | 4176.3422 | 4126.8881 | 0 |
| 1741212000 | 4176.3422 | 45.08 | 1.09 | 4131.2605 | 4180.6152 | 4116.5644 | 0 |
| 1741125600 | 4131.2605 | -34.25 | -0.82 | 4165.5107 | 4171.0033 | 4125.546 | 0 |
| 1741039200 | 4165.5107 | -4.54 | -0.11 | 4170.0492 | 4196.6746 | 4150.953 | 0 |
| 1740780000 | 4170.0492 | 50.86 | 1.23 | 4119.1843 | 4173.1531 | 4098.6371 | 0 |
| 1740693600 | 4119.1843 | -25.76 | -0.62 | 4144.9474 | 4169.5544 | 4117.5981 | 0 |
| 1740607200 | 4144.9474 | -22.75 | -0.55 | 4167.6941 | 4178.9296 | 4133.2886 | 0 |
| 1740520800 | 4167.6941 | 24.08 | 0.58 | 4143.6173 | 4173.2383 | 4126.3461 | 0 |
| 1740434400 | 4143.6173 | 23.09 | 0.56 | 4120.5286 | 4164.2407 | 4114.6316 | 0 |
| 1740175200 | 4120.5286 | -30.15 | -0.73 | 4150.675 | 4152.2908 | 4109.2351 | 0 |
| 1740088800 | 4150.675 | 16.33 | 0.40 | 4134.3428 | 4153.1475 | 4127.1024 | 0 |
| 1740002400 | 4134.3428 | 50.1 | 1.23 | 4084.2426 | 4135.0379 | 4081.2785 | 0 |
| 1739916000 | 4084.2426 | -8.64 | -0.21 | 4092.8834 | 4096.1193 | 4071.5282 | 0 |
| 1739570400 | 4092.8834 | -40.95 | -0.99 | 4133.8288 | 4141.1564 | 4091.2432 | 0 |
| 1739484000 | 4133.8288 | 21.08 | 0.51 | 4112.753 | 4139.9689 | 4101.0689 | 0 |
| 1739397600 | 4112.753 | -2.33 | -0.06 | 4115.0819 | 4127.7424 | 4090.5461 | 0 |
| 1739311200 | 4115.0819 | -15.27 | -0.37 | 4130.3529 | 4130.3529 | 4102.8214 | 0 |
| 1739224800 | 4130.3529 | -5.05 | -0.12 | 4135.4069 | 4142.535 | 4109.6827 | 0 |
| 1738965600 | 4135.4069 | -28.04 | -0.67 | 4163.4514 | 4182.7322 | 4134.0054 | 0 |
| 1738879200 | 4163.4514 | -41.14 | -0.98 | 4204.5915 | 4204.5915 | 4157.0854 | 0 |
| 1738792800 | 4204.5915 | 46.3 | 1.11 | 4158.2886 | 4207.4014 | 4158.2886 | 0 |
| 1738706400 | 4158.2886 | -3.99 | -0.10 | 4162.2818 | 4162.2818 | 4120.5791 | 0 |
| 1738620000 | 4162.2818 | 7.71 | 0.19 | 4154.5748 | 4182.9772 | 4128.6878 | 0 |
| 1738360800 | 4154.5748 | -18.97 | -0.45 | 4173.5427 | 4206.925 | 4153.7842 | 0 |
| 1738274400 | 4173.5427 | 48.14 | 1.17 | 4125.4002 | 4185.7714 | 4125.4002 | 0 |
| 1738188000 | 4125.4002 | -23.25 | -0.56 | 4148.6547 | 4149.6964 | 4112.3621 | 0 |
| 1738101600 | 4148.6547 | -20.52 | -0.49 | 4169.1704 | 4178.7536 | 4146.1012 | 0 |
| 1738015200 | 4169.1704 | 78.63 | 1.92 | 4090.5444 | 4170.4429 | 4088.2726 | 0 |
| 1737756000 | 4090.5444 | 4.43 | 0.11 | 4086.115 | 4099.7301 | 4068.4953 | 0 |
| 1737669600 | 4086.115 | 51.78 | 1.28 | 4034.3342 | 4086.115 | 4019.6544 | 0 |
| 1737583200 | 4034.3342 | -5.36 | -0.13 | 4039.6956 | 4046.7384 | 4012.6773 | 0 |
| 1737496800 | 4039.6956 | 72.32 | 1.82 | 3967.371 | 4039.725 | 3967.371 | 0 |
| 1737151200 | 3967.371 | -24.41 | -0.61 | 3991.7835 | 4003.8574 | 3967.2852 | 0 |
| 1737064800 | 3991.7835 | 14.19 | 0.36 | 3977.5929 | 3997.2542 | 3948.6352 | 0 |
| 1736978400 | 3977.5929 | 17.87 | 0.45 | 3959.7262 | 3994.7596 | 3953.9957 | 0 |
| 1736892000 | 3959.7262 | -44.83 | -1.12 | 4004.5606 | 4010.7506 | 3928.9411 | 0 |
| 1736805600 | 4004.5606 | 47.32 | 1.20 | 3957.2368 | 4012.25 | 3953.276 | 0 |
| 1736546400 | 3957.2368 | -30.38 | -0.76 | 3987.5903 | 3989.6337 | 3949.2996 | 0 |
| 1736373600 | 3987.6144 | 19.12 | 0.48 | 3968.4912 | 3991.6647 | 3939.7772 | 0 |
| 1736287200 | 3968.4912 | 22.25 | 0.56 | 3946.2396 | 4002.9943 | 3946.2396 | 0 |
| 1736200800 | 3946.2396 | -0.41 | -0.01 | 3946.6507 | 3977.7807 | 3937.3149 | 0 |
| 1735941600 | 3946.6505 | 41.16 | 1.05 | 3905.4947 | 3956.7443 | 3905.4947 | 0 |
| 1735855200 | 3905.4947 | 5.25 | 0.13 | 3900.2466 | 3937.0391 | 3893.8649 | 0 |
| 1735682400 | 3900.2466 | 8.22 | 0.21 | 3892.0282 | 3917.4134 | 3880.6011 | 0 |
| 1735596000 | 3892.0282 | -49.28 | -1.25 | 3941.308 | 3941.308 | 3878.2134 | 0 |
| 1735336800 | 3941.308 | -24.31 | -0.61 | 3965.6143 | 3968.0487 | 3924.8572 | 0 |
| 1735250400 | 3965.6143 | 9.91 | 0.25 | 3955.7027 | 3968.0594 | 3937.6237 | 0 |
| 1735077600 | 3955.7027 | 14.48 | 0.37 | 3941.219 | 3955.7032 | 3921.1928 | 0 |
| 1734991200 | 3941.219 | 36.37 | 0.93 | 3904.8524 | 3944.9588 | 3892.0792 | 0 |
| 1734732000 | 3904.8524 | 47.74 | 1.24 | 3857.1142 | 3939.3056 | 3852.5129 | 0 |
| 1734645600 | 3857.1142 | -24.38 | -0.63 | 3881.4915 | 3893.6186 | 3846.3506 | 0 |
| 1734559200 | 3881.4915 | -70.91 | -1.79 | 3952.4046 | 3969.0597 | 3879.7705 | 0 |
| 1734472800 | 3952.4046 | -3.99 | -0.10 | 3956.3952 | 3974.7384 | 3937.9408 | 0 |
| 1734386400 | 3956.3952 | -37.18 | -0.93 | 3993.5714 | 4013.7829 | 3953.3576 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
