Hot Features
プレミアム
CRSP US Total Market Total Return Index AUD Hedged (CRSPTAHT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2903.3248 | 15.86 | 0.55 | 2903.3248 | 2903.3248 | 2903.3248 | 0 |
| 1732226400 | 2887.4638 | 19.79 | 0.69 | 2887.4638 | 2887.4638 | 2887.4638 | 0 |
| 1732140000 | 2867.6711 | 1.86 | 0.06 | 2867.6711 | 2867.6711 | 2867.6711 | 0 |
| 1732053600 | 2865.8139 | 13.08 | 0.46 | 2865.8139 | 2865.8139 | 2865.8139 | 0 |
| 1731967200 | 2852.7294 | 11.8 | 0.42 | 2852.7294 | 2852.7294 | 2852.7294 | 0 |
| 1731708000 | 2840.9254 | -37.85 | -1.31 | 2840.9254 | 2840.9254 | 2840.9254 | 0 |
| 1731621600 | 2878.7741 | -19.73 | -0.68 | 2878.7741 | 2878.7741 | 2878.7741 | 0 |
| 1731535200 | 2898.5083 | -1.45 | -0.05 | 2898.5083 | 2898.5083 | 2898.5083 | 0 |
| 1731448800 | 2899.9558 | -10.85 | -0.37 | 2899.9558 | 2899.9558 | 2899.9558 | 0 |
| 1731362400 | 2910.8055 | 8.97 | 0.31 | 2910.8055 | 2910.8055 | 2910.8055 | 0 |
| 1731103200 | 2901.8403 | 13.67 | 0.47 | 2901.8403 | 2901.8403 | 2901.8403 | 0 |
| 1731016800 | 2888.1685 | 18.45 | 0.64 | 2888.1685 | 2888.1685 | 2888.1685 | 0 |
| 1730930400 | 2869.714 | 77.59 | 2.78 | 2869.714 | 2869.714 | 2869.714 | 0 |
| 1730844000 | 2792.1212 | 35.42 | 1.29 | 2792.1212 | 2792.1212 | 2792.1212 | 0 |
| 1730757600 | 2756.6973 | -6.03 | -0.22 | 2756.6973 | 2756.6973 | 2756.6973 | 0 |
| 1730494800 | 2762.7321 | 11.45 | 0.42 | 2762.7321 | 2762.7321 | 2762.7321 | 0 |
| 1730408400 | 2751.2777 | -52.92 | -1.89 | 2751.2777 | 2751.2777 | 2751.2777 | 0 |
| 1730322000 | 2804.1943 | -9 | -0.32 | 2804.1943 | 2804.1943 | 2804.1943 | 0 |
| 1730235600 | 2813.1924 | 4.71 | 0.17 | 2813.1924 | 2813.1924 | 2813.1924 | 0 |
| 1730149200 | 2808.4822 | 11.62 | 0.42 | 2808.4822 | 2808.4822 | 2808.4822 | 0 |
| 1729890000 | 2796.863 | -2.72 | -0.10 | 2796.863 | 2796.863 | 2796.863 | 0 |
| 1729803600 | 2799.581 | 6.77 | 0.24 | 2799.581 | 2799.581 | 2799.581 | 0 |
| 1729717200 | 2792.8108 | -25.99 | -0.92 | 2792.8108 | 2792.8108 | 2792.8108 | 0 |
| 1729630800 | 2818.7979 | -3.05 | -0.11 | 2818.7979 | 2818.7979 | 2818.7979 | 0 |
| 1729544400 | 2821.8521 | -8.93 | -0.32 | 2821.8521 | 2821.8521 | 2821.8521 | 0 |
| 1729285200 | 2830.7772 | 10.84 | 0.38 | 2830.7772 | 2830.7772 | 2830.7772 | 0 |
| 1729198800 | 2819.9369 | -1.18 | -0.04 | 2819.9369 | 2819.9369 | 2819.9369 | 0 |
| 1729112400 | 2821.1167 | 16.1 | 0.57 | 2821.1167 | 2821.1167 | 2821.1167 | 0 |
| 1729026000 | 2805.0118 | -19.33 | -0.68 | 2805.0118 | 2805.0118 | 2805.0118 | 0 |
| 1728939600 | 2824.3409 | 21.38 | 0.76 | 2824.3409 | 2824.3409 | 2824.3409 | 0 |
| 1728680400 | 2802.9618 | 21.75 | 0.78 | 2802.9618 | 2802.9618 | 2802.9618 | 0 |
| 1728594000 | 2781.2069 | -5.87 | -0.21 | 2781.2069 | 2781.2069 | 2781.2069 | 0 |
| 1728507600 | 2787.0773 | 19.99 | 0.72 | 2787.0773 | 2787.0773 | 2787.0773 | 0 |
| 1728421200 | 2767.0893 | 24.42 | 0.89 | 2767.0893 | 2767.0893 | 2767.0893 | 0 |
| 1728334800 | 2742.6689 | -27.03 | -0.98 | 2742.6689 | 2742.6689 | 2742.6689 | 0 |
| 1728075600 | 2769.6999 | 27.31 | 1.00 | 2769.6999 | 2769.6999 | 2769.6999 | 0 |
| 1727989200 | 2742.3911 | -5.86 | -0.21 | 2742.3911 | 2742.3911 | 2742.3911 | 0 |
| 1727902800 | 2748.2486 | 0.58 | 0.02 | 2748.2486 | 2748.2486 | 2748.2486 | 0 |
| 1727816400 | 2747.6727 | -26.27 | -0.95 | 2747.6727 | 2747.6727 | 2747.6727 | 0 |
| 1727730000 | 2773.9429 | 10.47 | 0.38 | 2773.9429 | 2773.9429 | 2773.9429 | 0 |
| 1727470800 | 2763.4757 | -2.33 | -0.08 | 2763.4757 | 2763.4757 | 2763.4757 | 0 |
| 1727384400 | 2765.8067 | 11.49 | 0.42 | 2765.8067 | 2765.8067 | 2765.8067 | 0 |
| 1727298000 | 2754.3146 | -7.86 | -0.28 | 2754.3146 | 2754.3146 | 2754.3146 | 0 |
| 1727211600 | 2762.1717 | 6.08 | 0.22 | 2762.1717 | 2762.1717 | 2762.1717 | 0 |
| 1727125200 | 2756.0875 | 6.59 | 0.24 | 2756.0875 | 2756.0875 | 2756.0875 | 0 |
| 1726866000 | 2749.4996 | -6.67 | -0.24 | 2749.4996 | 2749.4996 | 2749.4996 | 0 |
| 1726779600 | 2756.1704 | 46.52 | 1.72 | 2756.1704 | 2756.1704 | 2756.1704 | 0 |
| 1726693200 | 2709.654 | -6.68 | -0.25 | 2709.654 | 2709.654 | 2709.654 | 0 |
| 1726606800 | 2716.3343 | 2.23 | 0.08 | 2716.3343 | 2716.3343 | 2716.3343 | 0 |
| 1726520400 | 2714.1049 | 5.08 | 0.19 | 2714.1049 | 2714.1049 | 2714.1049 | 0 |
| 1726261200 | 2709.0294 | 19.27 | 0.72 | 2709.0294 | 2709.0294 | 2709.0294 | 0 |
| 1726174800 | 2689.7629 | 21.28 | 0.80 | 2689.7629 | 2689.7629 | 2689.7629 | 0 |
| 1726088400 | 2668.4825 | 27.01 | 1.02 | 2668.4825 | 2668.4825 | 2668.4825 | 0 |
| 1726002000 | 2641.4765 | 10.69 | 0.41 | 2641.4765 | 2641.4765 | 2641.4765 | 0 |
| 1725915600 | 2630.7869 | 28.18 | 1.08 | 2630.7869 | 2630.7869 | 2630.7869 | 0 |
| 1725656400 | 2602.6065 | -45.86 | -1.73 | 2602.6065 | 2602.6065 | 2602.6065 | 0 |
| 1725570000 | 2648.4697 | -9 | -0.34 | 2648.4697 | 2648.4697 | 2648.4697 | 0 |
| 1725483600 | 2657.4744 | -4.73 | -0.18 | 2657.4744 | 2657.4744 | 2657.4744 | 0 |
| 1725397200 | 2662.2079 | -59.68 | -2.19 | 2662.2079 | 2662.2079 | 2662.2079 | 0 |
| 1725051600 | 2721.8884 | 25.7 | 0.95 | 2721.8884 | 2721.8884 | 2721.8884 | 0 |
| 1724965200 | 2696.1845 | 2.35 | 0.09 | 2696.1845 | 2696.1845 | 2696.1845 | 0 |
| 1724878800 | 2693.8323 | -16.17 | -0.60 | 2693.8323 | 2693.8323 | 2693.8323 | 0 |
| 1724792400 | 2710.0013 | 2.44 | 0.09 | 2710.0013 | 2710.0013 | 2710.0013 | 0 |
| 1724706000 | 2707.5563 | -8.21 | -0.30 | 2707.5563 | 2707.5563 | 2707.5563 | 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
