Hot Features
プレミアム
CRSP US Media and Communications (CRSPTE1)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 2345.4888 | -8.1 | -0.34 | 2353.5909 | 2353.5909 | 2306.4566 | 0 |
| 1732140000 | 2353.5909 | 7.9 | 0.34 | 2345.6861 | 2354.2222 | 2324.4644 | 0 |
| 1732053600 | 2345.6861 | 17.9 | 0.77 | 2327.7869 | 2348.414 | 2311.5641 | 0 |
| 1731967200 | 2327.7869 | 17.97 | 0.78 | 2309.817 | 2334.2158 | 2309.817 | 0 |
| 1731708000 | 2309.817 | -44.1 | -1.87 | 2353.9137 | 2353.9137 | 2301.6401 | 0 |
| 1731621600 | 2353.9137 | -11.94 | -0.50 | 2365.8572 | 2375.7327 | 2348.3571 | 0 |
| 1731535200 | 2365.8572 | -11.87 | -0.50 | 2377.7247 | 2380.9181 | 2359.754 | 0 |
| 1731448800 | 2377.7247 | -3.04 | -0.13 | 2380.7691 | 2394.4748 | 2364.3544 | 0 |
| 1731362400 | 2380.7691 | 17.2 | 0.73 | 2363.5735 | 2383.4396 | 2363.5735 | 0 |
| 1731103200 | 2363.5735 | -15.81 | -0.66 | 2379.3819 | 2379.8089 | 2355.026 | 0 |
| 1731016800 | 2379.3819 | 28.67 | 1.22 | 2350.7154 | 2387.9438 | 2350.7154 | 0 |
| 1730930400 | 2350.7154 | 59.85 | 2.61 | 2290.8696 | 2351.873 | 2289.6003 | 0 |
| 1730844000 | 2290.8696 | 30.18 | 1.34 | 2260.6879 | 2292.1768 | 2260.6879 | 0 |
| 1730757600 | 2260.6879 | -16.09 | -0.71 | 2276.7783 | 2276.7783 | 2253.7822 | 0 |
| 1730494800 | 2276.7783 | 4.91 | 0.22 | 2271.8725 | 2291.3878 | 2271.4461 | 0 |
| 1730408400 | 2271.8725 | -30.25 | -1.31 | 2302.1203 | 2313.1341 | 2270.5249 | 0 |
| 1730322000 | 2302.1203 | 17.82 | 0.78 | 2284.3017 | 2334.4142 | 2284.3017 | 0 |
| 1730235600 | 2284.3017 | 28.41 | 1.26 | 2255.8962 | 2286.5688 | 2251.6356 | 0 |
| 1730149200 | 2255.8962 | 18.54 | 0.83 | 2237.3592 | 2264.1225 | 2237.3592 | 0 |
| 1729890000 | 2237.3592 | 10.16 | 0.46 | 2227.1972 | 2258.4321 | 2227.1972 | 0 |
| 1729803600 | 2227.1972 | 5.24 | 0.24 | 2221.9573 | 2229.2867 | 2214.4495 | 0 |
| 1729717200 | 2221.9573 | -21.9 | -0.98 | 2243.8542 | 2249.8813 | 2212.4171 | 0 |
| 1729630800 | 2243.8542 | 2.4 | 0.11 | 2241.4539 | 2247.0575 | 2227.5485 | 0 |
| 1729544400 | 2241.4539 | -13.2 | -0.59 | 2254.6511 | 2256.4414 | 2229.5922 | 0 |
| 1729285200 | 2254.6511 | 17.92 | 0.80 | 2236.7304 | 2263.2925 | 2236.7304 | 0 |
| 1729198800 | 2236.7304 | -9.49 | -0.42 | 2246.2163 | 2256.0331 | 2232.8592 | 0 |
| 1729112400 | 2246.2163 | -0.78 | -0.03 | 2246.9949 | 2248.8499 | 2234.7675 | 0 |
| 1729026000 | 2246.9949 | 4.1 | 0.18 | 2242.8935 | 2255.9427 | 2240.5396 | 0 |
| 1728939600 | 2242.8935 | 10.89 | 0.49 | 2231.9989 | 2252.1337 | 2231.9989 | 0 |
| 1728680400 | 2231.9989 | 18.95 | 0.86 | 2213.0485 | 2236.795 | 2212.456 | 0 |
| 1728594000 | 2213.0485 | -15.22 | -0.68 | 2228.2698 | 2228.2698 | 2210.7417 | 0 |
| 1728507600 | 2228.2698 | -0.63 | -0.03 | 2228.8975 | 2230.0113 | 2208.6625 | 0 |
| 1728421200 | 2228.8975 | 20.37 | 0.92 | 2208.5323 | 2230.5148 | 2208.5323 | 0 |
| 1728334800 | 2208.5323 | -38.65 | -1.72 | 2247.1857 | 2251.5175 | 2205.3397 | 0 |
| 1728075600 | 2247.1857 | 26.79 | 1.21 | 2220.393 | 2248.567 | 2220.393 | 0 |
| 1727989200 | 2220.393 | -2.94 | -0.13 | 2223.3367 | 2223.8593 | 2205.2234 | 0 |
| 1727902800 | 2223.3367 | -3.7 | -0.17 | 2227.0395 | 2227.6284 | 2213.4267 | 0 |
| 1727816400 | 2227.0395 | -2.72 | -0.12 | 2229.7624 | 2248.2928 | 2207.082 | 0 |
| 1727730000 | 2229.7624 | 7.62 | 0.34 | 2222.1387 | 2231.6806 | 2211.8996 | 0 |
| 1727470800 | 2222.1387 | 15.98 | 0.72 | 2206.157 | 2230.7489 | 2206.157 | 0 |
| 1727384400 | 2206.157 | 7.9 | 0.36 | 2198.2616 | 2220.8096 | 2196.7473 | 0 |
| 1727298000 | 2198.2616 | -4.94 | -0.22 | 2203.202 | 2213.0527 | 2197.0589 | 0 |
| 1727211600 | 2203.202 | 15.4 | 0.70 | 2187.8045 | 2203.9151 | 2180.3669 | 0 |
| 1727125200 | 2187.8045 | 0.64 | 0.03 | 2187.1632 | 2202.437 | 2182.7405 | 0 |
| 1726866000 | 2187.1632 | 0.87 | 0.04 | 2186.297 | 2192.977 | 2176.0494 | 0 |
| 1726779600 | 2186.297 | 35.6 | 1.66 | 2150.6958 | 2199.0829 | 2150.6958 | 0 |
| 1726693200 | 2150.6958 | 0.9 | 0.04 | 2149.7911 | 2173.5102 | 2145.2828 | 0 |
| 1726606800 | 2149.7911 | 6.37 | 0.30 | 2143.4241 | 2163.9498 | 2139.1359 | 0 |
| 1726520400 | 2143.4241 | 19.21 | 0.90 | 2124.2147 | 2144.7579 | 2115.6909 | 0 |
| 1726261200 | 2124.2147 | 24.03 | 1.14 | 2100.1806 | 2127.7268 | 2098.7023 | 0 |
| 1726174800 | 2100.1806 | 35.46 | 1.72 | 2064.725 | 2100.5476 | 2064.725 | 0 |
| 1726088400 | 2064.725 | 15.57 | 0.76 | 2049.1509 | 2067.438 | 2020.2251 | 0 |
| 1726002000 | 2049.1509 | -2.1 | -0.10 | 2051.2542 | 2066.2895 | 2033.2784 | 0 |
| 1725915600 | 2051.2542 | 5.18 | 0.25 | 2046.0706 | 2069.3642 | 2044.5627 | 0 |
| 1725656400 | 2046.0706 | -47.47 | -2.27 | 2093.5425 | 2105.0737 | 2044.7585 | 0 |
| 1725570000 | 2093.5425 | 8.24 | 0.39 | 2085.3075 | 2102.1975 | 2081.7018 | 0 |
| 1725483600 | 2085.3075 | 2.7 | 0.13 | 2082.6108 | 2104.0889 | 2076.0111 | 0 |
| 1725397200 | 2082.6108 | -41.71 | -1.96 | 2124.324 | 2124.324 | 2074.0776 | 0 |
| 1725051600 | 2124.324 | 13.84 | 0.66 | 2110.4883 | 2125.5267 | 2102.3186 | 0 |
| 1724965200 | 2110.4883 | -1.21 | -0.06 | 2111.7019 | 2137.2123 | 2106.2972 | 0 |
| 1724878800 | 2111.7019 | -19.32 | -0.91 | 2131.0171 | 2131.0171 | 2101.1917 | 0 |
| 1724792400 | 2131.0171 | -12.61 | -0.59 | 2143.627 | 2147.8487 | 2127.3954 | 0 |
| 1724706000 | 2143.627 | 0.9 | 0.04 | 2142.7298 | 2152.3837 | 2131.902 | 0 |
| 1724446800 | 2142.7298 | 22.06 | 1.04 | 2120.6747 | 2152.6551 | 2120.6747 | 0 |
| 1724360400 | 2120.6747 | -20.96 | -0.98 | 2141.6329 | 2151.0043 | 2116.6988 | 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
