Hot Features
プレミアム
CRSP US Mid Cap Value Total Return (CRSPMIVT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3769.6619 | 12.88 | 0.34 | 3756.7881 | 3784.6765 | 3756.7881 | 0 |
| 1737064800 | 3756.7846 | 38.08 | 1.02 | 3718.7073 | 3758.7684 | 3711.1005 | 0 |
| 1736978400 | 3718.7073 | 31.46 | 0.85 | 3687.3913 | 3744.5432 | 3687.3913 | 0 |
| 1736892000 | 3687.2465 | 42.12 | 1.16 | 3645.2073 | 3692.2943 | 3645.2073 | 0 |
| 1736805600 | 3645.1257 | 33.66 | 0.93 | 3611.5384 | 3645.6262 | 3598.7072 | 0 |
| 1736546400 | 3611.4669 | -64.29 | -1.75 | 3676.1661 | 3676.1661 | 3608.5312 | 0 |
| 1736373600 | 3675.7591 | 8.59 | 0.23 | 3667.1651 | 3676.0694 | 3635.4467 | 0 |
| 1736287200 | 3667.1651 | -4.89 | -0.13 | 3672.4255 | 3699.8927 | 3654.8508 | 0 |
| 1736200800 | 3672.0574 | -9.49 | -0.26 | 3681.8006 | 3711.1038 | 3667.4246 | 0 |
| 1735941600 | 3681.5435 | 26.15 | 0.72 | 3655.7946 | 3686.0287 | 3648.9095 | 0 |
| 1735855200 | 3655.3948 | -12.9 | -0.35 | 3669.1951 | 3693.7926 | 3643.3268 | 0 |
| 1735682400 | 3668.2907 | 8.75 | 0.24 | 3660.4343 | 3683.2618 | 3653.8828 | 0 |
| 1735596000 | 3659.5358 | -31.45 | -0.85 | 3691.118 | 3691.118 | 3630.724 | 0 |
| 1735336800 | 3690.9862 | -24.87 | -0.67 | 3715.8589 | 3719.3335 | 3677.6567 | 0 |
| 1735250400 | 3715.8589 | 5.75 | 0.16 | 3710.194 | 3719.2359 | 3693.3866 | 0 |
| 1735077600 | 3710.1058 | 26.52 | 0.72 | 3683.582 | 3711.0552 | 3679.907 | 0 |
| 1734991200 | 3683.5905 | 3.09 | 0.08 | 3680.5776 | 3686.4358 | 3651.3836 | 0 |
| 1734732000 | 3680.5026 | 52.79 | 1.46 | 3628.4335 | 3698.5082 | 3619.5865 | 0 |
| 1734645600 | 3627.7095 | -8.87 | -0.24 | 3636.6814 | 3675.0447 | 3627.0679 | 0 |
| 1734559200 | 3636.5771 | -107.87 | -2.88 | 3744.848 | 3749.7676 | 3635.0041 | 0 |
| 1734472800 | 3744.4479 | -29.85 | -0.79 | 3775.0426 | 3775.0426 | 3737.7002 | 0 |
| 1734386400 | 3774.3016 | -18.06 | -0.48 | 3792.8248 | 3805.1324 | 3772.4804 | 0 |
| 1734127200 | 3792.3592 | -17 | -0.45 | 3810.3262 | 3810.4802 | 3787.0628 | 0 |
| 1734040800 | 3809.3575 | -12.71 | -0.33 | 3822.0642 | 3831.1813 | 3809.3553 | 0 |
| 1733954400 | 3822.0642 | -6.38 | -0.17 | 3828.8323 | 3844.673 | 3819.7998 | 0 |
| 1733868000 | 3828.4466 | -35.91 | -0.93 | 3864.7543 | 3864.7543 | 3814.9031 | 0 |
| 1733781600 | 3864.3531 | -24.93 | -0.64 | 3889.7173 | 3896.4881 | 3863.2801 | 0 |
| 1733522400 | 3889.2809 | -14.99 | -0.38 | 3904.7143 | 3921.5444 | 3884.8852 | 0 |
| 1733436000 | 3904.275 | -12.08 | -0.31 | 3916.358 | 3925.4543 | 3902.8184 | 0 |
| 1733349600 | 3916.358 | -9.96 | -0.25 | 3926.4366 | 3927.0135 | 3902.2688 | 0 |
| 1733263200 | 3926.3208 | -15.84 | -0.40 | 3942.4102 | 3953.4857 | 3924.899 | 0 |
| 1733176800 | 3942.1574 | -27.74 | -0.70 | 3971.4827 | 3972.1584 | 3933.1617 | 0 |
| 1732917600 | 3969.9013 | 4.89 | 0.12 | 3966.5016 | 3983.3136 | 3966.5016 | 0 |
| 1732744800 | 3965.0073 | 0.91 | 0.02 | 3964.4595 | 3982.9279 | 3963.0487 | 0 |
| 1732658400 | 3964.0946 | 2.1 | 0.05 | 3962.05 | 3966.5532 | 3942.4136 | 0 |
| 1732572000 | 3961.991 | 35.35 | 0.90 | 3926.715 | 3976.2955 | 3926.715 | 0 |
| 1732312800 | 3926.6452 | 26.14 | 0.67 | 3900.9402 | 3931.4519 | 3900.9402 | 0 |
| 1732226400 | 3900.5014 | 51.97 | 1.35 | 3849.1466 | 3906.9333 | 3849.1466 | 0 |
| 1732140000 | 3848.5319 | 12.57 | 0.33 | 3836.0874 | 3851.3866 | 3824.1011 | 0 |
| 1732053600 | 3835.9633 | -7.93 | -0.21 | 3844.2938 | 3844.2938 | 3804.2948 | 0 |
| 1731967200 | 3843.8891 | 17.61 | 0.46 | 3826.7897 | 3851.2451 | 3823.6903 | 0 |
| 1731708000 | 3826.2757 | -8.87 | -0.23 | 3835.8724 | 3845.9769 | 3818.3247 | 0 |
| 1731621600 | 3835.1487 | -27.68 | -0.72 | 3863.0488 | 3868.1177 | 3833.6361 | 0 |
| 1731535200 | 3862.8254 | 0.03 | 0.00 | 3863.9498 | 3884.102 | 3859.7798 | 0 |
| 1731448800 | 3862.7912 | -31.9 | -0.82 | 3895.0449 | 3895.0449 | 3856.0732 | 0 |
| 1731362400 | 3894.6907 | 22.89 | 0.59 | 3871.7993 | 3914.7157 | 3871.7993 | 0 |
| 1731103200 | 3871.7993 | 20.16 | 0.52 | 3852.097 | 3883.3281 | 3851.0666 | 0 |
| 1731016800 | 3851.6379 | -8.28 | -0.21 | 3860.1132 | 3868.9823 | 3845.3257 | 0 |
| 1730930400 | 3859.9194 | 84.74 | 2.24 | 3775.1747 | 3865.0035 | 3775.1747 | 0 |
| 1730844000 | 3775.1747 | 47.05 | 1.26 | 3728.1225 | 3775.4177 | 3721.8833 | 0 |
| 1730757600 | 3728.1225 | 1.61 | 0.04 | 3726.9781 | 3747.9355 | 3715.9059 | 0 |
| 1730494800 | 3726.5133 | -13.84 | -0.37 | 3740.8389 | 3768.5369 | 3724.395 | 0 |
| 1730408400 | 3740.357 | -25.3 | -0.67 | 3766.1739 | 3776.9652 | 3740.1323 | 0 |
| 1730322000 | 3765.6561 | 5.49 | 0.15 | 3760.3817 | 3787.6708 | 3754.2413 | 0 |
| 1730235600 | 3760.1689 | -27.56 | -0.73 | 3787.7288 | 3787.7288 | 3754.8444 | 0 |
| 1730149200 | 3787.7288 | 29.48 | 0.78 | 3758.2445 | 3794.7842 | 3758.2445 | 0 |
| 1729890000 | 3758.2445 | -23.46 | -0.62 | 3781.8663 | 3808.4849 | 3756.5226 | 0 |
| 1729803600 | 3781.7006 | -6.87 | -0.18 | 3788.5657 | 3799.1005 | 3773.6909 | 0 |
| 1729717200 | 3788.5657 | 0.95 | 0.02 | 3787.7464 | 3798.7007 | 3770.1562 | 0 |
| 1729630800 | 3787.6205 | -23.3 | -0.61 | 3810.9254 | 3810.9254 | 3767.3662 | 0 |
| 1729544400 | 3810.9254 | -33.99 | -0.88 | 3844.9118 | 3847.2747 | 3807.4058 | 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
