Hot Features
プレミアム
CRSP US Total Market Total Return (CRSPTMT)
NASDAQI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 5450.1062 | 71.37 | 1.33 | 5379.1181 | 5455.1103 | 5379.1181 | 0 |
| 1735855200 | 5378.7347 | -8.72 | -0.16 | 5387.6935 | 5439.1283 | 5344.5826 | 0 |
| 1735682400 | 5387.4511 | -20.81 | -0.38 | 5408.936 | 5431.521 | 5375.9111 | 0 |
| 1735596000 | 5408.2608 | -57.5 | -1.05 | 5465.8207 | 5465.8207 | 5371.8489 | 0 |
| 1735336800 | 5465.7631 | -62.3 | -1.13 | 5528.2887 | 5528.2887 | 5431.7084 | 0 |
| 1735250400 | 5528.0669 | 1.72 | 0.03 | 5526.7578 | 5536.969 | 5497.2469 | 0 |
| 1735077600 | 5526.3512 | 59.45 | 1.09 | 5466.9066 | 5526.4038 | 5466.9066 | 0 |
| 1734991200 | 5466.9035 | 33.16 | 0.61 | 5434.04 | 5469.9123 | 5404.9295 | 0 |
| 1734732000 | 5433.7436 | 59.7 | 1.11 | 5374.1517 | 5479.0715 | 5339.8474 | 0 |
| 1734645600 | 5374.043 | -6.25 | -0.12 | 5380.3232 | 5439.6788 | 5373.179 | 0 |
| 1734559200 | 5380.2884 | -174.48 | -3.14 | 5554.8678 | 5570.1444 | 5375.9282 | 0 |
| 1734472800 | 5554.7716 | -27.32 | -0.49 | 5582.2446 | 5582.2446 | 5541.6391 | 0 |
| 1734386400 | 5582.0949 | 23.46 | 0.42 | 5559.333 | 5592.752 | 5559.333 | 0 |
| 1734127200 | 5558.6303 | -2.2 | -0.04 | 5561.5811 | 5584.0385 | 5544.401 | 0 |
| 1734040800 | 5560.8333 | -32.97 | -0.59 | 5593.8212 | 5593.8212 | 5560.8328 | 0 |
| 1733954400 | 5593.8064 | 45.79 | 0.83 | 5548.1112 | 5602.3492 | 5548.1112 | 0 |
| 1733868000 | 5548.0202 | -21.31 | -0.38 | 5569.4443 | 5577.2144 | 5543.9756 | 0 |
| 1733781600 | 5569.3313 | -38.31 | -0.68 | 5608.3483 | 5609.2205 | 5566.6115 | 0 |
| 1733522400 | 5607.6399 | 17.62 | 0.32 | 5590.6461 | 5614.9825 | 5590.6461 | 0 |
| 1733436000 | 5590.0233 | -16.42 | -0.29 | 5606.7514 | 5610.6071 | 5588.4015 | 0 |
| 1733349600 | 5606.4477 | 37.92 | 0.68 | 5568.6319 | 5609.006 | 5568.6319 | 0 |
| 1733263200 | 5568.5265 | 1.01 | 0.02 | 5567.6322 | 5570.6548 | 5554.5772 | 0 |
| 1733176800 | 5567.5205 | 12.04 | 0.22 | 5556.1807 | 5573.881 | 5556.1807 | 0 |
| 1732917600 | 5555.4831 | 28.84 | 0.52 | 5527.1737 | 5567.4686 | 5527.1737 | 0 |
| 1732744800 | 5526.6402 | -18.74 | -0.34 | 5545.6896 | 5549.5463 | 5514.1911 | 0 |
| 1732658400 | 5545.377 | 23.65 | 0.43 | 5522.0703 | 5548.5033 | 5521.0383 | 0 |
| 1732572000 | 5521.7251 | 24.06 | 0.44 | 5497.738 | 5549.8978 | 5497.738 | 0 |
| 1732312800 | 5497.664 | 29.36 | 0.54 | 5468.5159 | 5500.5892 | 5468.5159 | 0 |
| 1732226400 | 5468.3017 | 37.74 | 0.69 | 5431.2926 | 5481.5204 | 5412.9923 | 0 |
| 1732140000 | 5430.5595 | 3.09 | 0.06 | 5427.6349 | 5432.8765 | 5379.2647 | 0 |
| 1732053600 | 5427.4657 | 25.04 | 0.46 | 5402.4936 | 5431.3531 | 5367.8993 | 0 |
| 1731967200 | 5402.4297 | 22.43 | 0.42 | 5380.8474 | 5416.0618 | 5377.6614 | 0 |
| 1731708000 | 5380.0046 | -71.02 | -1.30 | 5451.7694 | 5451.7694 | 5364.5049 | 0 |
| 1731621600 | 5451.0247 | -37.35 | -0.68 | 5488.9928 | 5497.7145 | 5445.2348 | 0 |
| 1731535200 | 5488.3743 | -3.75 | -0.07 | 5492.3518 | 5515.0499 | 5481.4016 | 0 |
| 1731448800 | 5492.1227 | -21.19 | -0.38 | 5513.651 | 5519 | 5470.8522 | 0 |
| 1731362400 | 5513.3083 | 16.35 | 0.30 | 5496.9569 | 5524.8397 | 5496.9569 | 0 |
| 1731103200 | 5496.9555 | 24.34 | 0.44 | 5473.7046 | 5510.4649 | 5473.7046 | 0 |
| 1731016800 | 5472.618 | 37.42 | 0.69 | 5435.3284 | 5483.4929 | 5435.3284 | 0 |
| 1730930400 | 5435.1958 | 148.08 | 2.80 | 5287.1344 | 5440.5703 | 5287.1344 | 0 |
| 1730844000 | 5287.1139 | 67.42 | 1.29 | 5219.7578 | 5287.7124 | 5219.7578 | 0 |
| 1730757600 | 5219.689 | -11.57 | -0.22 | 5231.5181 | 5244.6463 | 5206.8425 | 0 |
| 1730494800 | 5231.2598 | 21.43 | 0.41 | 5210.0444 | 5271.4727 | 5210.0444 | 0 |
| 1730408400 | 5209.8305 | -94.87 | -1.79 | 5305.1 | 5305.1 | 5207.7584 | 0 |
| 1730322000 | 5304.7052 | -15.74 | -0.30 | 5320.4796 | 5339.5168 | 5302.5958 | 0 |
| 1730235600 | 5320.4496 | 8.1 | 0.15 | 5312.3517 | 5331.1379 | 5290.9132 | 0 |
| 1730149200 | 5312.3479 | 20.49 | 0.39 | 5291.9494 | 5327.8483 | 5291.9494 | 0 |
| 1729890000 | 5291.8567 | -4.76 | -0.09 | 5296.6533 | 5342.2449 | 5285.0644 | 0 |
| 1729803600 | 5296.6182 | 12.31 | 0.23 | 5284.3122 | 5303.8567 | 5274.2003 | 0 |
| 1729717200 | 5284.309 | -47.7 | -0.89 | 5332.0994 | 5332.0994 | 5252.4609 | 0 |
| 1729630800 | 5332.0139 | -5.29 | -0.10 | 5337.3248 | 5342.0606 | 5309.2524 | 0 |
| 1729544400 | 5337.3023 | -16.76 | -0.31 | 5354.2424 | 5354.2424 | 5313.5679 | 0 |
| 1729285200 | 5354.0598 | 20 | 0.37 | 5334.3584 | 5360.5607 | 5334.3584 | 0 |
| 1729198800 | 5334.0599 | -1.46 | -0.03 | 5335.5789 | 5368.299 | 5332.8272 | 0 |
| 1729112400 | 5335.5238 | 28.79 | 0.54 | 5306.8228 | 5339.0298 | 5303.8902 | 0 |
| 1729026000 | 5306.7317 | -35.44 | -0.66 | 5342.5568 | 5352.9465 | 5299.3597 | 0 |
| 1728939600 | 5342.167 | 39.16 | 0.74 | 5303.0031 | 5351.6009 | 5303.0031 | 0 |
| 1728680400 | 5303.0031 | 40.24 | 0.76 | 5262.8293 | 5307.7258 | 5258.9041 | 0 |
| 1728594000 | 5262.7581 | -10.54 | -0.20 | 5273.9703 | 5274.7587 | 5246.981 | 0 |
| 1728507600 | 5273.3013 | 36.71 | 0.70 | 5236.744 | 5276.8253 | 5230.9933 | 0 |
| 1728421200 | 5236.5912 | 45.2 | 0.87 | 5191.4263 | 5242.3128 | 5191.4263 | 0 |
| 1728334800 | 5191.392 | -49.76 | -0.95 | 5241.2218 | 5241.2218 | 5181.7733 | 0 |
| 1728075600 | 5241.1556 | 50.88 | 0.98 | 5190.8707 | 5242.375 | 5190.8707 | 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
