Hot Features
プレミアム
CRSP US Mega Cap Growth OSV Index (CRSPMEGV)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 5813.0298 | 32.03 | 0.55 | 5813.0298 | 5813.0298 | 5813.0298 | 0 |
| 1732140000 | 5781.0038 | 86.27 | 1.51 | 5781.0038 | 5781.0038 | 5781.0038 | 0 |
| 1732053600 | 5694.7375 | -11.95 | -0.21 | 5694.7375 | 5694.7375 | 5694.7375 | 0 |
| 1731967200 | 5706.6829 | -59.14 | -1.03 | 5706.6829 | 5706.6829 | 5706.6829 | 0 |
| 1731708000 | 5765.8194 | -96.78 | -1.65 | 5765.8194 | 5765.8194 | 5765.8194 | 0 |
| 1731621600 | 5862.5999 | 1.38 | 0.02 | 5862.5999 | 5862.5999 | 5862.5999 | 0 |
| 1731535200 | 5861.2211 | 5.41 | 0.09 | 5861.2211 | 5861.2211 | 5861.2211 | 0 |
| 1731448800 | 5855.8081 | -15.57 | -0.27 | 5855.8081 | 5855.8081 | 5855.8081 | 0 |
| 1731362400 | 5871.377 | 33.82 | 0.58 | 5871.377 | 5871.377 | 5871.377 | 0 |
| 1731103200 | 5837.5572 | 69.49 | 1.20 | 5837.5572 | 5837.5572 | 5837.5572 | 0 |
| 1731016800 | 5768.064 | 74.27 | 1.30 | 5768.064 | 5768.064 | 5768.064 | 0 |
| 1730930400 | 5693.7903 | 139.89 | 2.52 | 5693.7903 | 5693.7903 | 5693.7903 | 0 |
| 1730844000 | 5553.904 | 5.47 | 0.10 | 5553.904 | 5553.904 | 5553.904 | 0 |
| 1730757600 | 5548.4291 | 13.9 | 0.25 | 5548.4291 | 5548.4291 | 5548.4291 | 0 |
| 1730494800 | 5534.5334 | -79.51 | -1.42 | 5534.5334 | 5534.5334 | 5534.5334 | 0 |
| 1730408400 | 5614.0397 | -93.14 | -1.63 | 5614.0397 | 5614.0397 | 5614.0397 | 0 |
| 1730322000 | 5707.1834 | 37.41 | 0.66 | 5707.1834 | 5707.1834 | 5707.1834 | 0 |
| 1730235600 | 5669.7731 | -38.34 | -0.67 | 5669.7731 | 5669.7731 | 5669.7731 | 0 |
| 1730149200 | 5708.1081 | 53.67 | 0.95 | 5708.1081 | 5708.1081 | 5708.1081 | 0 |
| 1729890000 | 5654.4336 | 28.52 | 0.51 | 5654.4336 | 5654.4336 | 5654.4336 | 0 |
| 1729803600 | 5625.9126 | -29.53 | -0.52 | 5625.9126 | 5625.9126 | 5625.9126 | 0 |
| 1729717200 | 5655.4393 | 12.53 | 0.22 | 5655.4393 | 5655.4393 | 5655.4393 | 0 |
| 1729630800 | 5642.9124 | 9.28 | 0.16 | 5642.9124 | 5642.9124 | 5642.9124 | 0 |
| 1729544400 | 5633.628 | -11.82 | -0.21 | 5633.628 | 5633.628 | 5633.628 | 0 |
| 1729285200 | 5645.4432 | -16.55 | -0.29 | 5645.4432 | 5645.4432 | 5645.4432 | 0 |
| 1729198800 | 5661.991 | 76.13 | 1.36 | 5661.991 | 5661.991 | 5661.991 | 0 |
| 1729112400 | 5585.8656 | -77.39 | -1.37 | 5585.8656 | 5585.8656 | 5585.8656 | 0 |
| 1729026000 | 5663.2509 | 32.49 | 0.58 | 5663.2509 | 5663.2509 | 5663.2509 | 0 |
| 1728939600 | 5630.7578 | 52.62 | 0.94 | 5630.7578 | 5630.7578 | 5630.7578 | 0 |
| 1728680400 | 5578.1397 | 4.43 | 0.08 | 5578.1397 | 5578.1397 | 5578.1397 | 0 |
| 1728594000 | 5573.7109 | 10.83 | 0.19 | 5573.7109 | 5573.7109 | 5573.7109 | 0 |
| 1728507600 | 5562.8845 | 57.7 | 1.05 | 5562.8845 | 5562.8845 | 5562.8845 | 0 |
| 1728421200 | 5505.1836 | -0.63 | -0.01 | 5505.1836 | 5505.1836 | 5505.1836 | 0 |
| 1728334800 | 5505.8167 | -17.76 | -0.32 | 5505.8167 | 5505.8167 | 5505.8167 | 0 |
| 1728075600 | 5523.5738 | 75.93 | 1.39 | 5523.5738 | 5523.5738 | 5523.5738 | 0 |
| 1727989200 | 5447.647 | 6.1 | 0.11 | 5447.647 | 5447.647 | 5447.647 | 0 |
| 1727902800 | 5441.5468 | -97.61 | -1.76 | 5441.5468 | 5441.5468 | 5441.5468 | 0 |
| 1727816400 | 5539.1582 | 41.74 | 0.76 | 5539.1582 | 5539.1582 | 5539.1582 | 0 |
| 1727730000 | 5497.4165 | -64.12 | -1.15 | 5497.4165 | 5497.4165 | 5497.4165 | 0 |
| 1727470800 | 5561.5322 | -39.6 | -0.71 | 5561.5322 | 5561.5322 | 5561.5322 | 0 |
| 1727384400 | 5601.1276 | 77.76 | 1.41 | 5601.1276 | 5601.1276 | 5601.1276 | 0 |
| 1727298000 | 5523.3635 | 4.75 | 0.09 | 5523.3635 | 5523.3635 | 5523.3635 | 0 |
| 1727211600 | 5518.6089 | 12.32 | 0.22 | 5518.6089 | 5518.6089 | 5518.6089 | 0 |
| 1727125200 | 5506.2854 | 3.23 | 0.06 | 5506.2854 | 5506.2854 | 5506.2854 | 0 |
| 1726866000 | 5503.0527 | 6.64 | 0.12 | 5503.0527 | 5503.0527 | 5503.0527 | 0 |
| 1726779600 | 5496.416 | 87.17 | 1.61 | 5496.416 | 5496.416 | 5496.416 | 0 |
| 1726693200 | 5409.2443 | -21.89 | -0.40 | 5409.2443 | 5409.2443 | 5409.2443 | 0 |
| 1726606800 | 5431.1312 | 39.95 | 0.74 | 5431.1312 | 5431.1312 | 5431.1312 | 0 |
| 1726520400 | 5391.1851 | -7.82 | -0.14 | 5391.1851 | 5391.1851 | 5391.1851 | 0 |
| 1726261200 | 5399.0087 | 40.15 | 0.75 | 5399.0087 | 5399.0087 | 5399.0087 | 0 |
| 1726174800 | 5358.8618 | 103.79 | 1.98 | 5358.8618 | 5358.8618 | 5358.8618 | 0 |
| 1726088400 | 5255.0723 | 32.59 | 0.62 | 5255.0723 | 5255.0723 | 5255.0723 | 0 |
| 1726002000 | 5222.4799 | 29.92 | 0.58 | 5222.4799 | 5222.4799 | 5222.4799 | 0 |
| 1725915600 | 5192.5585 | -73.38 | -1.39 | 5192.5585 | 5192.5585 | 5192.5585 | 0 |
| 1725656400 | 5265.9342 | 33.3 | 0.64 | 5265.9342 | 5265.9342 | 5265.9342 | 0 |
| 1725570000 | 5232.6349 | 15.02 | 0.29 | 5232.6349 | 5232.6349 | 5232.6349 | 0 |
| 1725483600 | 5217.6101 | -168.31 | -3.13 | 5217.6101 | 5217.6101 | 5217.6101 | 0 |
| 1725397200 | 5385.9207 | -11.36 | -0.21 | 5385.9207 | 5385.9207 | 5385.9207 | 0 |
| 1725051600 | 5397.278 | -2.28 | -0.04 | 5397.278 | 5397.278 | 5397.278 | 0 |
| 1724965200 | 5399.5613 | -34.54 | -0.64 | 5399.5613 | 5399.5613 | 5399.5613 | 0 |
| 1724878800 | 5434.0974 | 37.19 | 0.69 | 5434.0974 | 5434.0974 | 5434.0974 | 0 |
| 1724792400 | 5396.9049 | -56.91 | -1.04 | 5396.9049 | 5396.9049 | 5396.9049 | 0 |
| 1724706000 | 5453.8133 | 19.68 | 0.36 | 5453.8133 | 5453.8133 | 5453.8133 | 0 |
| 1724446800 | 5434.131 | -62.47 | -1.14 | 5434.131 | 5434.131 | 5434.131 | 0 |
| 1724360400 | 5496.6046 | 41.88 | 0.77 | 5496.6046 | 5496.6046 | 5496.6046 | 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
