Hot Features
プレミアム
CRSP US Small Cap Total Return (CRSPSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3916.4972 | -36.79 | -0.93 | 3953.7554 | 3969.3904 | 3907.9836 | 0 |
| 1738274400 | 3953.2886 | 46.38 | 1.19 | 3906.9423 | 3969.8437 | 3906.9423 | 0 |
| 1738188000 | 3906.9049 | -16.71 | -0.43 | 3923.6798 | 3937.9791 | 3890.7863 | 0 |
| 1738101600 | 3923.6178 | 14.12 | 0.36 | 3909.5094 | 3931.7671 | 3903.6081 | 0 |
| 1738015200 | 3909.5 | -40.42 | -1.02 | 3949.975 | 3949.975 | 3890.2911 | 0 |
| 1737756000 | 3949.9185 | -5.61 | -0.14 | 3955.6882 | 3968.1929 | 3941.8446 | 0 |
| 1737669600 | 3955.5307 | 13.31 | 0.34 | 3942.2277 | 3955.8791 | 3919.1808 | 0 |
| 1737583200 | 3942.2223 | -19.49 | -0.49 | 3961.7709 | 3965.5251 | 3941.2906 | 0 |
| 1737496800 | 3961.7117 | 64.72 | 1.66 | 3896.9885 | 3962.4125 | 3896.9885 | 0 |
| 1737151200 | 3896.9885 | 15.74 | 0.41 | 3881.5055 | 3912.0738 | 3881.5055 | 0 |
| 1737064800 | 3881.2501 | 23.39 | 0.61 | 3857.9015 | 3889.4735 | 3847.7993 | 0 |
| 1736978400 | 3857.8553 | 54.53 | 1.43 | 3803.386 | 3888.9605 | 3803.386 | 0 |
| 1736892000 | 3803.3281 | 42.67 | 1.13 | 3760.7284 | 3809.8347 | 3760.7284 | 0 |
| 1736805600 | 3760.6595 | 23.95 | 0.64 | 3736.755 | 3761.1279 | 3700.8877 | 0 |
| 1736546400 | 3736.7098 | -58.36 | -1.54 | 3795.2872 | 3795.2872 | 3722.4051 | 0 |
| 1736373600 | 3795.0745 | -2.25 | -0.06 | 3797.3872 | 3797.3872 | 3752.3188 | 0 |
| 1736287200 | 3797.3251 | -29.18 | -0.76 | 3826.5291 | 3849.8776 | 3778.6291 | 0 |
| 1736200800 | 3826.5048 | 5.77 | 0.15 | 3820.8797 | 3866.0528 | 3820.8797 | 0 |
| 1735941600 | 3820.7343 | 55.2 | 1.47 | 3765.6935 | 3821.3459 | 3765.6935 | 0 |
| 1735855200 | 3765.539 | -4.17 | -0.11 | 3770.1133 | 3812.9517 | 3750.9395 | 0 |
| 1735682400 | 3769.7138 | 3.98 | 0.11 | 3767.4982 | 3798.0247 | 3761.4186 | 0 |
| 1735596000 | 3765.7339 | -31.66 | -0.83 | 3797.5719 | 3797.5719 | 3730.1007 | 0 |
| 1735336800 | 3797.3964 | -44.83 | -1.17 | 3842.404 | 3842.404 | 3774.9885 | 0 |
| 1735250400 | 3842.2273 | 16.05 | 0.42 | 3826.2679 | 3846.7611 | 3805.1124 | 0 |
| 1735077600 | 3826.1737 | 31.8 | 0.84 | 3794.3959 | 3826.1737 | 3790.3676 | 0 |
| 1734991200 | 3794.3697 | 1.82 | 0.05 | 3792.6505 | 3796.0474 | 3761.2829 | 0 |
| 1734732000 | 3792.5513 | 40.83 | 1.09 | 3751.7594 | 3823.0794 | 3724.7571 | 0 |
| 1734645600 | 3751.7218 | -13.49 | -0.36 | 3765.3526 | 3814.7956 | 3747.8163 | 0 |
| 1734559200 | 3765.2117 | -159.49 | -4.06 | 3924.7975 | 3939.9052 | 3753.6808 | 0 |
| 1734472800 | 3924.6986 | -44.8 | -1.13 | 3969.5857 | 3969.5857 | 3916.95 | 0 |
| 1734386400 | 3969.4947 | 12.58 | 0.32 | 3957.4515 | 3983.6511 | 3947.4798 | 0 |
| 1734127200 | 3956.9135 | -19.2 | -0.48 | 3976.9334 | 3978.7756 | 3941.7531 | 0 |
| 1734040800 | 3976.1113 | -27.91 | -0.70 | 4004.1025 | 4005.6406 | 3975.4721 | 0 |
| 1733954400 | 4004.0176 | 25.49 | 0.64 | 3978.6422 | 4016.5886 | 3978.6422 | 0 |
| 1733868000 | 3978.5236 | -32.47 | -0.81 | 4011.1157 | 4011.1157 | 3975.2482 | 0 |
| 1733781600 | 4010.9937 | -30.8 | -0.76 | 4041.9205 | 4061.7009 | 4010.5847 | 0 |
| 1733522400 | 4041.7944 | 11.63 | 0.29 | 4030.6919 | 4058.7216 | 4030.6919 | 0 |
| 1733436000 | 4030.1607 | -38.93 | -0.96 | 4069.4019 | 4071.5666 | 4028.9473 | 0 |
| 1733349600 | 4069.0896 | 17.68 | 0.44 | 4051.449 | 4070.8846 | 4048.4722 | 0 |
| 1733263200 | 4051.4113 | -9.79 | -0.24 | 4061.3014 | 4065.5674 | 4041.5972 | 0 |
| 1733176800 | 4061.1984 | -6.98 | -0.17 | 4068.8003 | 4073.7472 | 4048.3559 | 0 |
| 1732917600 | 4068.1767 | 10.36 | 0.26 | 4058.3846 | 4087.0588 | 4058.3846 | 0 |
| 1732744800 | 4057.8195 | -4.44 | -0.11 | 4062.3754 | 4095.3606 | 4050.0807 | 0 |
| 1732658400 | 4062.261 | -20.6 | -0.50 | 4082.9743 | 4082.9743 | 4048.1178 | 0 |
| 1732572000 | 4082.8629 | 56.68 | 1.41 | 4026.3868 | 4112.3803 | 4026.3868 | 0 |
| 1732312800 | 4026.1847 | 61.13 | 1.54 | 3965.2491 | 4029.8981 | 3965.2491 | 0 |
| 1732226400 | 3965.0508 | 62.57 | 1.60 | 3902.6601 | 3977.282 | 3902.6601 | 0 |
| 1732140000 | 3902.4761 | 19.4 | 0.50 | 3883.1963 | 3902.8718 | 3866.8278 | 0 |
| 1732053600 | 3883.0806 | 19.16 | 0.50 | 3864.0041 | 3883.9066 | 3827.1813 | 0 |
| 1731967200 | 3863.9222 | 14.14 | 0.37 | 3850.2198 | 3878.8445 | 3850.2198 | 0 |
| 1731708000 | 3849.7783 | -41.54 | -1.07 | 3892.1063 | 3892.3732 | 3841.4487 | 0 |
| 1731621600 | 3891.3213 | -44.99 | -1.14 | 3936.7311 | 3948.7746 | 3887.7852 | 0 |
| 1731535200 | 3936.3107 | -19.3 | -0.49 | 3955.7123 | 3986.5877 | 3934.7351 | 0 |
| 1731448800 | 3955.6122 | -47.41 | -1.18 | 4003.3694 | 4003.3694 | 3944.4865 | 0 |
| 1731362400 | 4003.0214 | 46.96 | 1.19 | 3956.0656 | 4017.085 | 3956.0656 | 0 |
| 1731103200 | 3956.0565 | 31.11 | 0.79 | 3925.2712 | 3960.282 | 3924.3609 | 0 |
| 1731016800 | 3924.9463 | 5.9 | 0.15 | 3919.1499 | 3947.0768 | 3919.0477 | 0 |
| 1730930400 | 3919.0504 | 156.94 | 4.17 | 3762.1713 | 3920.9419 | 3762.1713 | 0 |
| 1730844000 | 3762.109 | 59.82 | 1.62 | 3702.3742 | 3762.484 | 3693.5671 | 0 |
| 1730757600 | 3702.2927 | 11.93 | 0.32 | 3690.7385 | 3726.9025 | 3684.1183 | 0 |
| 1730494800 | 3690.3591 | 8.79 | 0.24 | 3681.8752 | 3722.1397 | 3681.8752 | 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
