Hot Features
プレミアム
CRSP US Small Mid Cap Total Return (CRSPSMT)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4204.4559 | 50.59 | 1.22 | 4154.1441 | 4206.8237 | 4154.1441 | 0 |
| 1732226400 | 4153.8628 | 59.05 | 1.44 | 4095.1005 | 4164.6291 | 4095.1005 | 0 |
| 1732140000 | 4094.8173 | 16.62 | 0.41 | 4078.2882 | 4095.6453 | 4059.9781 | 0 |
| 1732053600 | 4078.1961 | 15.42 | 0.38 | 4062.9565 | 4080.3146 | 4028.9753 | 0 |
| 1731967200 | 4062.7755 | 18.21 | 0.45 | 4045.1404 | 4074.4359 | 4043.7895 | 0 |
| 1731708000 | 4044.5698 | -31.48 | -0.77 | 4076.7632 | 4076.7632 | 4035.7379 | 0 |
| 1731621600 | 4076.0451 | -41.99 | -1.02 | 4118.4215 | 4125.3782 | 4073.5772 | 0 |
| 1731535200 | 4118.0382 | -11.64 | -0.28 | 4130.228 | 4157.3056 | 4115.8629 | 0 |
| 1731448800 | 4129.6822 | -36.39 | -0.87 | 4166.3576 | 4166.3576 | 4115.9321 | 0 |
| 1731362400 | 4166.0737 | 39.01 | 0.95 | 4127.0687 | 4180.9023 | 4127.0687 | 0 |
| 1731103200 | 4127.0646 | 30.65 | 0.75 | 4096.7735 | 4133.0056 | 4096.3711 | 0 |
| 1731016800 | 4096.4189 | 9.93 | 0.24 | 4086.614 | 4109.7932 | 4086.614 | 0 |
| 1730930400 | 4086.4849 | 129.38 | 3.27 | 3957.1521 | 4088.8178 | 3957.1521 | 0 |
| 1730844000 | 3957.1022 | 61.78 | 1.59 | 3895.3771 | 3957.4524 | 3891.0403 | 0 |
| 1730757600 | 3895.3208 | 5.33 | 0.14 | 3890.327 | 3915.5957 | 3884.6951 | 0 |
| 1730494800 | 3889.9894 | 3.21 | 0.08 | 3887.1351 | 3927.3901 | 3887.0307 | 0 |
| 1730408400 | 3886.7805 | -49.06 | -1.25 | 3936.193 | 3936.193 | 3886.5161 | 0 |
| 1730322000 | 3935.8384 | -2.85 | -0.07 | 3938.7692 | 3966.7857 | 3927.7325 | 0 |
| 1730235600 | 3938.6843 | -6.53 | -0.17 | 3945.2289 | 3945.2289 | 3920.6147 | 0 |
| 1730149200 | 3945.2185 | 32.31 | 0.83 | 3913.0013 | 3951.823 | 3913.0013 | 0 |
| 1729890000 | 3912.909 | -16.26 | -0.41 | 3929.2593 | 3954.5862 | 3909.4977 | 0 |
| 1729803600 | 3929.1656 | 7.08 | 0.18 | 3922.0975 | 3941.4975 | 3915.8774 | 0 |
| 1729717200 | 3922.0894 | -16.78 | -0.43 | 3938.9341 | 3939.8898 | 3898.9848 | 0 |
| 1729630800 | 3938.8691 | -22.89 | -0.58 | 3961.7888 | 3961.7888 | 3926.0058 | 0 |
| 1729544400 | 3961.7595 | -37.51 | -0.94 | 3999.2798 | 3999.2798 | 3953.6817 | 0 |
| 1729285200 | 3999.2674 | 11.28 | 0.28 | 3988.0764 | 4002.738 | 3987.7813 | 0 |
| 1729198800 | 3987.984 | -5.59 | -0.14 | 3993.5875 | 4006.1301 | 3982.9254 | 0 |
| 1729112400 | 3993.5733 | 32.83 | 0.83 | 3960.7737 | 3998.2296 | 3960.7737 | 0 |
| 1729026000 | 3960.7449 | -11.2 | -0.28 | 3972.0544 | 3997.3657 | 3959.6749 | 0 |
| 1728939600 | 3971.9493 | 27.51 | 0.70 | 3944.4387 | 3975.0507 | 3939.6781 | 0 |
| 1728680400 | 3944.4387 | 53.55 | 1.38 | 3890.9902 | 3945.6023 | 3890.9902 | 0 |
| 1728594000 | 3890.8873 | -15.14 | -0.39 | 3906.2503 | 3906.2503 | 3879.8974 | 0 |
| 1728507600 | 3906.0242 | 24.02 | 0.62 | 3882.0838 | 3912.7857 | 3879.4205 | 0 |
| 1728421200 | 3882.001 | 11.64 | 0.30 | 3870.435 | 3887.9825 | 3866.7001 | 0 |
| 1728334800 | 3870.3619 | -32.16 | -0.82 | 3902.6661 | 3902.6661 | 3854.7859 | 0 |
| 1728075600 | 3902.5207 | 38.32 | 0.99 | 3864.3919 | 3902.6714 | 3864.3919 | 0 |
| 1727989200 | 3864.203 | -14.93 | -0.38 | 3879.1699 | 3879.1699 | 3850.4368 | 0 |
| 1727902800 | 3879.1299 | 0.26 | 0.01 | 3878.9051 | 3887.8443 | 3860.4484 | 0 |
| 1727816400 | 3878.8741 | -29.36 | -0.75 | 3908.657 | 3908.657 | 3855.1068 | 0 |
| 1727730000 | 3908.2327 | 7.34 | 0.19 | 3902.0466 | 3910.3375 | 3874.8706 | 0 |
| 1727470800 | 3900.8927 | 14.05 | 0.36 | 3887.0255 | 3922.5406 | 3887.0255 | 0 |
| 1727384400 | 3886.8463 | 25.16 | 0.65 | 3861.7359 | 3901.8346 | 3861.7359 | 0 |
| 1727298000 | 3861.6855 | -29.28 | -0.75 | 3890.9929 | 3896.7494 | 3856.425 | 0 |
| 1727211600 | 3890.9676 | 6.11 | 0.16 | 3884.9489 | 3897.9028 | 3884.5867 | 0 |
| 1727125200 | 3884.8622 | 18.1 | 0.47 | 3866.8954 | 3887.7294 | 3866.8954 | 0 |
| 1726866000 | 3866.7658 | -15.23 | -0.39 | 3882.1606 | 3882.1606 | 3849.4599 | 0 |
| 1726779600 | 3881.9971 | 57.18 | 1.50 | 3824.9451 | 3890.0088 | 3824.9451 | 0 |
| 1726693200 | 3824.8125 | -4.5 | -0.12 | 3829.4729 | 3875.0265 | 3818.9258 | 0 |
| 1726606800 | 3829.3151 | 13.39 | 0.35 | 3816.1149 | 3851.5014 | 3816.1149 | 0 |
| 1726520400 | 3815.9245 | 23.84 | 0.63 | 3792.7237 | 3817.9222 | 3792.7237 | 0 |
| 1726261200 | 3792.084 | 51.58 | 1.38 | 3741.5379 | 3796.7461 | 3741.5379 | 0 |
| 1726174800 | 3740.5015 | 29.18 | 0.79 | 3711.4494 | 3745.2679 | 3698.7373 | 0 |
| 1726088400 | 3711.3199 | 15.77 | 0.43 | 3695.7284 | 3713.7192 | 3630.4311 | 0 |
| 1726002000 | 3695.5515 | 0.33 | 0.01 | 3695.369 | 3702.0185 | 3665.7156 | 0 |
| 1725915600 | 3695.2239 | 31.61 | 0.86 | 3663.8029 | 3714.6274 | 3663.8029 | 0 |
| 1725656400 | 3663.6156 | -49.73 | -1.34 | 3713.6678 | 3731.4112 | 3659.832 | 0 |
| 1725570000 | 3713.3417 | -20.83 | -0.56 | 3734.4759 | 3738.9837 | 3699.5666 | 0 |
| 1725483600 | 3734.1744 | -8.34 | -0.22 | 3742.6897 | 3757.2398 | 3723.2832 | 0 |
| 1725397200 | 3742.511 | -77.81 | -2.04 | 3820.9613 | 3820.9613 | 3730.9057 | 0 |
| 1725051600 | 3820.3184 | 27.93 | 0.74 | 3793.2532 | 3821.3168 | 3778.6115 | 0 |
| 1724965200 | 3792.3918 | 17 | 0.45 | 3775.4548 | 3820.7073 | 3775.4548 | 0 |
| 1724878800 | 3775.3954 | -17.79 | -0.47 | 3793.2131 | 3793.2131 | 3760.9598 | 0 |
| 1724792400 | 3793.1824 | -5.69 | -0.15 | 3799.0356 | 3799.0356 | 3779.6746 | 0 |
| 1724706000 | 3798.872 | -7.59 | -0.20 | 3806.6755 | 3829.9792 | 3796.3274 | 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
