![CRSP US Large Cap Value](/common/images/company/NI_CRSPLCV1.png)
CRSP US Large Cap Value (CRSPLCV1)
NASDAQI
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 |
---|---|---|---|---|---|---|---|
1739570400 | 3021.0848 | -7.82 | -0.26 | 3028.9083 | 3039.6088 | 3019.9872 | 0 |
1739484000 | 3028.9083 | 21.41 | 0.71 | 3007.4941 | 3030.9821 | 3007.4941 | 0 |
1739397600 | 3007.4941 | -16.72 | -0.55 | 3024.2165 | 3024.2165 | 2995.7652 | 0 |
1739311200 | 3024.2165 | 10.57 | 0.35 | 3013.6479 | 3025.1248 | 3001.9856 | 0 |
1739224800 | 3013.6479 | 11.06 | 0.37 | 3002.5892 | 3014.1936 | 2997.8927 | 0 |
1738965600 | 3002.5892 | -20.39 | -0.67 | 3022.9797 | 3030.8073 | 3001.5437 | 0 |
1738879200 | 3022.9797 | -3.92 | -0.13 | 3026.8979 | 3036.6169 | 3008.6831 | 0 |
1738792800 | 3026.8979 | 23.66 | 0.79 | 3003.2412 | 3028.0713 | 3001.1377 | 0 |
1738706400 | 3003.2412 | 0.23 | 0.01 | 3003.0156 | 3008.1416 | 2990.6379 | 0 |
1738620000 | 3003.0156 | -10.05 | -0.33 | 3013.0632 | 3013.4134 | 2965.9644 | 0 |
1738360800 | 3013.0632 | -17.72 | -0.58 | 3030.7856 | 3038.7875 | 3009.8907 | 0 |
1738274400 | 3030.7856 | 31.25 | 1.04 | 2999.5312 | 3037.8327 | 2999.5312 | 0 |
1738188000 | 2999.5312 | -6.04 | -0.20 | 3005.5704 | 3021.3756 | 2994.6079 | 0 |
1738101600 | 3005.5704 | -21.82 | -0.72 | 3027.3901 | 3027.9717 | 3000.3789 | 0 |
1738015200 | 3027.3901 | 3.94 | 0.13 | 3023.4462 | 3028.2321 | 3004.7181 | 0 |
1737756000 | 3023.4462 | -0.84 | -0.03 | 3024.2889 | 3030.9782 | 3018.1172 | 0 |
1737669600 | 3024.2889 | 22.37 | 0.75 | 3001.9217 | 3024.3268 | 3000.8676 | 0 |
1737583200 | 3001.9217 | -14.31 | -0.47 | 3016.5093 | 3017.7021 | 3001.063 | 0 |
1737496800 | 3016.2287 | 36.16 | 1.21 | 2980.0658 | 3016.6692 | 2980.0658 | 0 |
1737151200 | 2980.0658 | 18.67 | 0.63 | 2961.3988 | 2987.8894 | 2961.3988 | 0 |
1737064800 | 2961.3988 | 18.96 | 0.64 | 2942.4384 | 2963.7577 | 2938.07 | 0 |
1736978400 | 2942.4384 | 31.53 | 1.08 | 2910.9101 | 2950.6462 | 2910.9101 | 0 |
1736892000 | 2910.9101 | 23.34 | 0.81 | 2887.5688 | 2911.1228 | 2886.3366 | 0 |
1736805600 | 2887.5688 | 25.24 | 0.88 | 2862.331 | 2888.6477 | 2854.5739 | 0 |
1736546400 | 2862.331 | -42.5 | -1.46 | 2904.8279 | 2904.8279 | 2858.6737 | 0 |
1736373600 | 2904.8279 | 4.11 | 0.14 | 2900.7222 | 2905.4404 | 2879.5798 | 0 |
1736287200 | 2900.7222 | -1.83 | -0.06 | 2902.5531 | 2922.7768 | 2892.6939 | 0 |
1736200800 | 2902.5531 | -5.61 | -0.19 | 2908.1618 | 2931.6594 | 2898.5568 | 0 |
1735941600 | 2908.1618 | 22.27 | 0.77 | 2885.8885 | 2912.5697 | 2885.8885 | 0 |
1735855200 | 2885.8885 | -4.59 | -0.16 | 2890.4823 | 2914.7105 | 2874.7606 | 0 |
1735682400 | 2890.4823 | 5.74 | 0.20 | 2884.7462 | 2900.0441 | 2879.7504 | 0 |
1735596000 | 2884.7462 | -28.97 | -0.99 | 2913.7124 | 2913.7124 | 2866.9935 | 0 |
1735336800 | 2913.7124 | -18 | -0.61 | 2931.71 | 2932.0392 | 2901.7514 | 0 |
1735250400 | 2931.71 | 5.16 | 0.18 | 2926.5515 | 2934.0189 | 2914.9441 | 0 |
1735077600 | 2926.5515 | 24.7 | 0.85 | 2901.8525 | 2926.6261 | 2900.4035 | 0 |
1734991200 | 2901.8539 | 9.08 | 0.31 | 2892.7779 | 2903.9541 | 2874.3853 | 0 |
1734732000 | 2892.7779 | 33.77 | 1.18 | 2859.0065 | 2912.402 | 2853.4258 | 0 |
1734645600 | 2859.0065 | -10.44 | -0.36 | 2869.4415 | 2895.4409 | 2858.3217 | 0 |
1734559200 | 2869.4415 | -74.44 | -2.53 | 2943.8811 | 2948.9835 | 2867.9849 | 0 |
1734472800 | 2943.8811 | -18.29 | -0.62 | 2962.1711 | 2962.1711 | 2935.7228 | 0 |
1734386400 | 2962.1711 | -12.51 | -0.42 | 2974.679 | 2986.0076 | 2960.196 | 0 |
1734127200 | 2974.679 | 6.63 | 0.22 | 2968.0492 | 2980.705 | 2967.4558 | 0 |
1734040800 | 2968.0492 | -14.45 | -0.48 | 2982.4995 | 2986.5694 | 2968.0485 | 0 |
1733954400 | 2982.4995 | -8.53 | -0.29 | 2991.0274 | 3000.4244 | 2981.6723 | 0 |
1733868000 | 2991.0274 | -20.84 | -0.69 | 3011.8687 | 3011.8687 | 2985.0303 | 0 |
1733781600 | 3011.8687 | -19.66 | -0.65 | 3031.525 | 3036.143 | 3011.1246 | 0 |
1733522400 | 3031.525 | -7.54 | -0.25 | 3039.0693 | 3046.3921 | 3028.2376 | 0 |
1733436000 | 3039.0693 | -7.65 | -0.25 | 3046.7171 | 3054.1097 | 3038.4349 | 0 |
1733349600 | 3046.7171 | -10.61 | -0.35 | 3057.3305 | 3058.6858 | 3037.5331 | 0 |
1733263200 | 3057.3305 | -15.34 | -0.50 | 3072.6691 | 3079.3953 | 3057.005 | 0 |
1733176800 | 3072.6691 | -18.65 | -0.60 | 3091.321 | 3093.5454 | 3066.0476 | 0 |
1732917600 | 3091.321 | 6.7 | 0.22 | 3084.6228 | 3101.7655 | 3084.6228 | 0 |
1732744800 | 3084.6228 | -1.49 | -0.05 | 3086.1153 | 3100.6113 | 3082.904 | 0 |
1732658400 | 3086.1153 | 2.35 | 0.08 | 3083.7641 | 3088.4993 | 3067.4277 | 0 |
1732572000 | 3083.7641 | 18.47 | 0.60 | 3065.2931 | 3095.6973 | 3065.2931 | 0 |
1732312800 | 3065.2931 | 23.46 | 0.77 | 3041.8307 | 3066.9187 | 3041.8307 | 0 |
1732226400 | 3041.8307 | 36.67 | 1.22 | 3005.1601 | 3048.5893 | 3005.1601 | 0 |
1732140000 | 3005.1601 | 5.17 | 0.17 | 2999.9902 | 3007.8723 | 2987.0396 | 0 |
1732053600 | 2999.9902 | -10.82 | -0.36 | 3010.8078 | 3010.8078 | 2982.5042 | 0 |
1731967200 | 3010.8078 | 11.93 | 0.40 | 2998.8733 | 3015.7202 | 2997.0228 | 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