Hot Features
プレミアム
CRSP US Mega Cap Growth (CRSPMEG1)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5576.5321 | 7.66 | 0.14 | 5568.8715 | 5605.0302 | 5444.6679 | 0 |
| 1741298400 | 5568.8715 | -166.15 | -2.90 | 5735.0168 | 5735.0168 | 5539.9566 | 0 |
| 1741212000 | 5735.0168 | 79.35 | 1.40 | 5655.662 | 5752.1924 | 5610.4444 | 0 |
| 1741125600 | 5655.662 | -33.74 | -0.59 | 5689.4016 | 5748.3909 | 5560.6523 | 0 |
| 1741039200 | 5689.4016 | -140.36 | -2.41 | 5829.7629 | 5871.9955 | 5645.4987 | 0 |
| 1740780000 | 5829.7629 | 105.2 | 1.84 | 5724.567 | 5835.0228 | 5675.4781 | 0 |
| 1740693600 | 5724.567 | -155.3 | -2.64 | 5879.8688 | 5935.2263 | 5720.9977 | 0 |
| 1740607200 | 5879.8688 | 20.52 | 0.35 | 5859.3513 | 5944.2996 | 5844.7737 | 0 |
| 1740520800 | 5859.3513 | -68.67 | -1.16 | 5928.0176 | 5928.0176 | 5801.5669 | 0 |
| 1740434400 | 5928.0176 | -64.02 | -1.07 | 5992.0411 | 6032.1091 | 5919.7422 | 0 |
| 1740175200 | 5992.0411 | -132.47 | -2.16 | 6124.5138 | 6137.5577 | 5986.4736 | 0 |
| 1740088800 | 6124.5138 | -30.62 | -0.50 | 6155.129 | 6155.129 | 6077.4287 | 0 |
| 1740002400 | 6155.129 | 3.56 | 0.06 | 6151.5725 | 6165.6222 | 6111.406 | 0 |
| 1739916000 | 6151.5725 | -3.37 | -0.05 | 6154.9381 | 6177.8817 | 6111.5077 | 0 |
| 1739570400 | 6154.9381 | 13.61 | 0.22 | 6141.3298 | 6161.6512 | 6128.7158 | 0 |
| 1739484000 | 6141.3298 | 87.71 | 1.45 | 6053.6211 | 6143.5955 | 6053.6211 | 0 |
| 1739397600 | 6053.6211 | 1.38 | 0.02 | 6052.2367 | 6064.5992 | 5978.8934 | 0 |
| 1739311200 | 6052.2367 | -15.66 | -0.26 | 6067.8946 | 6078.284 | 6030.5388 | 0 |
| 1739224800 | 6067.8946 | 59.4 | 0.99 | 6008.4975 | 6087.5553 | 6008.4975 | 0 |
| 1738965600 | 6008.4975 | -72.8 | -1.20 | 6081.3011 | 6109.9993 | 6000.2203 | 0 |
| 1738879200 | 6081.3011 | 47.89 | 0.79 | 6033.416 | 6082.1049 | 6033.416 | 0 |
| 1738792800 | 6033.416 | 16.06 | 0.27 | 6017.3537 | 6034.9565 | 5971.8011 | 0 |
| 1738706400 | 6017.3537 | 79.02 | 1.33 | 5938.3353 | 6021.4587 | 5937.8242 | 0 |
| 1738620000 | 5938.3353 | -64.3 | -1.07 | 6002.6362 | 6002.6362 | 5855.8383 | 0 |
| 1738360800 | 6002.6362 | -22.35 | -0.37 | 6024.9834 | 6114.1174 | 5988.8462 | 0 |
| 1738274400 | 6024.9834 | 1.37 | 0.02 | 6023.6097 | 6058.8734 | 5959.4633 | 0 |
| 1738188000 | 6023.6097 | -39.64 | -0.65 | 6063.2518 | 6067.6988 | 5972.3191 | 0 |
| 1738101600 | 6063.2518 | 140.12 | 2.37 | 5923.1274 | 6075.2145 | 5918.39 | 0 |
| 1738015200 | 5923.1274 | -169.18 | -2.78 | 6092.3074 | 6092.3074 | 5872.6682 | 0 |
| 1737756000 | 6092.3074 | -33.26 | -0.54 | 6125.5689 | 6148.8668 | 6070.2623 | 0 |
| 1737669600 | 6125.5689 | 22.34 | 0.37 | 6103.2317 | 6125.5689 | 6067.8843 | 0 |
| 1737583200 | 6103.2317 | 97.51 | 1.62 | 6005.7172 | 6119.4664 | 5993.4404 | 0 |
| 1737496800 | 6005.7172 | 30.79 | 0.52 | 5974.932 | 6012.0063 | 5941.1207 | 0 |
| 1737151200 | 5974.932 | 79.16 | 1.34 | 5895.7711 | 6003.4012 | 5895.7711 | 0 |
| 1737064800 | 5895.7711 | -52.38 | -0.88 | 5948.1545 | 5973.608 | 5894.8207 | 0 |
| 1736978400 | 5948.1545 | 145.63 | 2.51 | 5802.529 | 5958.6831 | 5802.529 | 0 |
| 1736892000 | 5802.529 | -30.74 | -0.53 | 5833.2697 | 5879.1508 | 5765.7653 | 0 |
| 1736805600 | 5833.2697 | -27.87 | -0.48 | 5861.1435 | 5861.1435 | 5759.0131 | 0 |
| 1736546400 | 5861.1435 | -95.79 | -1.61 | 5956.9309 | 5956.9309 | 5815.2027 | 0 |
| 1736373600 | 5956.9309 | 11.45 | 0.19 | 5945.4799 | 5977.0514 | 5905.406 | 0 |
| 1736287200 | 5945.4799 | -122.59 | -2.02 | 6068.0744 | 6087.0626 | 5925.6215 | 0 |
| 1736200800 | 6068.0744 | 69.4 | 1.16 | 5998.6755 | 6111.7885 | 5998.6755 | 0 |
| 1735941600 | 5998.6755 | 99.35 | 1.68 | 5899.3272 | 6004.0134 | 5899.3272 | 0 |
| 1735855200 | 5899.3272 | -15.47 | -0.26 | 5914.799 | 5974.0138 | 5842.4093 | 0 |
| 1735682400 | 5914.799 | -57.36 | -0.96 | 5972.1615 | 5992.7724 | 5905.4859 | 0 |
| 1735596000 | 5972.1615 | -72.09 | -1.19 | 6044.2523 | 6044.2523 | 5931.7022 | 0 |
| 1735336800 | 6044.2523 | -93.65 | -1.53 | 6137.8979 | 6137.8979 | 5994.0546 | 0 |
| 1735250400 | 6137.8979 | -12.85 | -0.21 | 6150.7452 | 6156.8095 | 6105.4613 | 0 |
| 1735077600 | 6150.7452 | 83.19 | 1.37 | 6067.5602 | 6151.3477 | 6067.5602 | 0 |
| 1734991200 | 6067.5602 | 63.52 | 1.06 | 6004.043 | 6071.401 | 5981.7509 | 0 |
| 1734732000 | 6004.043 | 58.12 | 0.98 | 5945.926 | 6069.086 | 5884.6376 | 0 |
| 1734645600 | 5945.926 | 7.07 | 0.12 | 5938.8567 | 6014.3337 | 5938.8567 | 0 |
| 1734559200 | 5938.8567 | -204.13 | -3.32 | 6142.9835 | 6170.4586 | 5926.4621 | 0 |
| 1734472800 | 6142.9835 | -13.61 | -0.22 | 6156.5911 | 6156.5911 | 6106.9408 | 0 |
| 1734386400 | 6156.5911 | 66.95 | 1.10 | 6089.6382 | 6164.897 | 6089.6382 | 0 |
| 1734127200 | 6089.6382 | -3.03 | -0.05 | 6092.6644 | 6140.089 | 6059.8633 | 0 |
| 1734040800 | 6092.6644 | -36.34 | -0.59 | 6129.0078 | 6129.0078 | 6087.6614 | 0 |
| 1733954400 | 6129.0078 | 102.41 | 1.70 | 6026.5981 | 6137.1802 | 6026.5981 | 0 |
| 1733868000 | 6026.5981 | -4.4 | -0.07 | 6031.0014 | 6087.967 | 6011.5946 | 0 |
| 1733781600 | 6031.0014 | -37.73 | -0.62 | 6068.7331 | 6068.7331 | 6012.9026 | 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
