Hot Features
プレミアム
CRSP US Mid Cap Index (CRSPMI1)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3455.4648 | 11.65 | 0.34 | 3443.8125 | 3458.0318 | 3427.3899 | 0 |
| 1732053600 | 3443.8125 | 9.9 | 0.29 | 3433.9151 | 3446.5294 | 3405.2685 | 0 |
| 1731967200 | 3433.9151 | 17.02 | 0.50 | 3417.009 | 3441.3369 | 3414.4965 | 0 |
| 1731708000 | 3416.892 | -19.59 | -0.57 | 3436.4828 | 3436.7569 | 3409.2367 | 0 |
| 1731621600 | 3436.4828 | -32.5 | -0.94 | 3468.9858 | 3471.6702 | 3434.8762 | 0 |
| 1731535200 | 3468.9858 | -5.22 | -0.15 | 3474.2078 | 3494.1216 | 3466.0404 | 0 |
| 1731448800 | 3474.2078 | -22.63 | -0.65 | 3496.8367 | 3496.8367 | 3461.3072 | 0 |
| 1731362400 | 3496.8367 | 26.56 | 0.77 | 3470.272 | 3509.4123 | 3470.272 | 0 |
| 1731103200 | 3470.272 | 24.33 | 0.71 | 3445.9395 | 3477.1263 | 3443.5859 | 0 |
| 1731016800 | 3445.9395 | 10.59 | 0.31 | 3435.3463 | 3453.9138 | 3435.3463 | 0 |
| 1730930400 | 3435.3463 | 87.32 | 2.61 | 3348.0259 | 3438.1422 | 3348.0259 | 0 |
| 1730844000 | 3348.0259 | 51.54 | 1.56 | 3296.4862 | 3348.2947 | 3295.7336 | 0 |
| 1730757600 | 3296.4862 | -0.21 | -0.01 | 3296.697 | 3311.7638 | 3286.8537 | 0 |
| 1730494800 | 3296.697 | -1.35 | -0.04 | 3298.0465 | 3330.8863 | 3295.0717 | 0 |
| 1730408400 | 3298.0465 | -38 | -1.14 | 3336.045 | 3336.045 | 3297.7516 | 0 |
| 1730322000 | 3336.045 | -4.15 | -0.12 | 3340.1906 | 3357.2744 | 3331.6606 | 0 |
| 1730235600 | 3340.1906 | -8.55 | -0.26 | 3348.7408 | 3350.1246 | 3330.9993 | 0 |
| 1730149200 | 3348.7408 | 19.59 | 0.59 | 3329.1528 | 3357.2073 | 3329.1528 | 0 |
| 1729890000 | 3329.1528 | -12.86 | -0.38 | 3342.0159 | 3363.9714 | 3326.4164 | 0 |
| 1729803600 | 3342.0159 | 2.67 | 0.08 | 3339.3418 | 3355.8194 | 3334.6323 | 0 |
| 1729717200 | 3339.3418 | -10.12 | -0.30 | 3349.4654 | 3352.3035 | 3321.3582 | 0 |
| 1729630800 | 3349.4654 | -20.26 | -0.60 | 3369.7243 | 3369.7243 | 3336.4627 | 0 |
| 1729544400 | 3369.7243 | -24.23 | -0.71 | 3393.9534 | 3394.7306 | 3360.7456 | 0 |
| 1729285200 | 3393.9534 | 12.57 | 0.37 | 3381.3856 | 3395.6913 | 3378.7779 | 0 |
| 1729198800 | 3381.3856 | -5.25 | -0.16 | 3386.6349 | 3399.9608 | 3379.3256 | 0 |
| 1729112400 | 3386.6349 | 23.87 | 0.71 | 3362.7623 | 3389.1515 | 3362.7623 | 0 |
| 1729026000 | 3362.7623 | -11.97 | -0.35 | 3374.7296 | 3392.2213 | 3361.0044 | 0 |
| 1728939600 | 3374.7296 | 25.99 | 0.78 | 3348.7365 | 3377.3663 | 3347.1779 | 0 |
| 1728680400 | 3348.7365 | 39.75 | 1.20 | 3308.9896 | 3349.6047 | 3308.9896 | 0 |
| 1728594000 | 3308.9896 | -11.78 | -0.35 | 3320.7682 | 3320.7682 | 3303.1524 | 0 |
| 1728507600 | 3320.7682 | 22.38 | 0.68 | 3298.3837 | 3323.7126 | 3296.0659 | 0 |
| 1728421200 | 3298.3837 | 12.92 | 0.39 | 3285.4609 | 3301.6538 | 3284.8291 | 0 |
| 1728334800 | 3285.4609 | -27.17 | -0.82 | 3312.6316 | 3312.6316 | 3273.9744 | 0 |
| 1728075600 | 3312.6316 | 27.29 | 0.83 | 3285.3376 | 3313.3894 | 3285.3376 | 0 |
| 1727989200 | 3285.3376 | -11.48 | -0.35 | 3296.8186 | 3296.8186 | 3276.0198 | 0 |
| 1727902800 | 3296.8186 | 1.1 | 0.03 | 3295.7234 | 3302.0704 | 3280.1577 | 0 |
| 1727816400 | 3295.7234 | -18.35 | -0.55 | 3314.0733 | 3314.0733 | 3272.7496 | 0 |
| 1727730000 | 3314.0733 | 7.53 | 0.23 | 3306.5426 | 3315.4823 | 3284.5736 | 0 |
| 1727470800 | 3306.5426 | 10.2 | 0.31 | 3296.3454 | 3321.2538 | 3296.3454 | 0 |
| 1727384400 | 3296.3454 | 18.3 | 0.56 | 3278.042 | 3306.3162 | 3278.042 | 0 |
| 1727298000 | 3278.042 | -19.32 | -0.59 | 3297.3621 | 3304.1973 | 3272.9118 | 0 |
| 1727211600 | 3297.3621 | 4.46 | 0.14 | 3292.8993 | 3301.1005 | 3291.619 | 0 |
| 1727125200 | 3292.8993 | 19.32 | 0.59 | 3273.5787 | 3293.818 | 3273.5787 | 0 |
| 1726866000 | 3273.5787 | -6.14 | -0.19 | 3279.7193 | 3279.781 | 3255.9462 | 0 |
| 1726779600 | 3279.7193 | 42.12 | 1.30 | 3237.5985 | 3287.156 | 3237.5985 | 0 |
| 1726693200 | 3237.5985 | -8.05 | -0.25 | 3245.6532 | 3272.5243 | 3235.7273 | 0 |
| 1726606800 | 3245.6532 | 6.3 | 0.19 | 3239.3558 | 3263.2583 | 3238.326 | 0 |
| 1726520400 | 3239.3558 | 18.63 | 0.58 | 3220.7208 | 3241.7723 | 3220.7208 | 0 |
| 1726261200 | 3220.7208 | 30.92 | 0.97 | 3189.8041 | 3225.6701 | 3189.8041 | 0 |
| 1726174800 | 3189.8041 | 19.45 | 0.61 | 3170.3517 | 3191.3912 | 3156.0021 | 0 |
| 1726088400 | 3170.3517 | 10.5 | 0.33 | 3159.8566 | 3172.6029 | 3101.8939 | 0 |
| 1726002000 | 3159.8566 | 4.44 | 0.14 | 3155.413 | 3161.1933 | 3136.082 | 0 |
| 1725915600 | 3155.413 | 35.57 | 1.14 | 3119.8404 | 3168.2388 | 3119.8404 | 0 |
| 1725656400 | 3119.8404 | -37.9 | -1.20 | 3157.7354 | 3172.4929 | 3116.6554 | 0 |
| 1725570000 | 3157.7354 | -18.57 | -0.58 | 3176.3087 | 3179.1994 | 3144.1208 | 0 |
| 1725483600 | 3176.3087 | -7.26 | -0.23 | 3183.5725 | 3192.0239 | 3166.4761 | 0 |
| 1725397200 | 3183.5725 | -53.77 | -1.66 | 3237.3424 | 3237.3424 | 3172.1923 | 0 |
| 1725051600 | 3237.3424 | 24.94 | 0.78 | 3212.4 | 3238.5675 | 3202.5901 | 0 |
| 1724965200 | 3212.4 | 12.33 | 0.39 | 3200.0713 | 3234.0302 | 3197.8127 | 0 |
| 1724878800 | 3200.0713 | -12.42 | -0.39 | 3212.4896 | 3214.6905 | 3187.331 | 0 |
| 1724792400 | 3212.4896 | -0.48 | -0.01 | 3212.9702 | 3213.8328 | 3199.9404 | 0 |
| 1724706000 | 3212.9702 | -5.61 | -0.17 | 3218.5822 | 3235.6481 | 3210.1777 | 0 |
| 1724446800 | 3218.5822 | 41.19 | 1.30 | 3177.3905 | 3223.1505 | 3177.3905 | 0 |
| 1724360400 | 3177.3905 | -11.77 | -0.37 | 3189.1618 | 3198.1833 | 3172.4007 | 0 |
| 1724274000 | 3189.1618 | 29.72 | 0.94 | 3159.4427 | 3189.2638 | 3159.4427 | 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
