Hot Features
プレミアム
CRSP US Utilities (CRSPUT1)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 2284.3001 | -131.16 | -5.43 | 2415.4649 | 2418.393 | 2269.3733 | 0 |
| 1743714000 | 2415.4649 | -16.32 | -0.67 | 2431.7883 | 2451.5634 | 2412.335 | 0 |
| 1743627600 | 2431.7883 | 11.18 | 0.46 | 2420.6073 | 2435.9495 | 2407.1806 | 0 |
| 1743541200 | 2420.6073 | 8.48 | 0.35 | 2412.126 | 2425.8895 | 2395.7523 | 0 |
| 1743454800 | 2412.126 | 23.99 | 1.00 | 2388.1322 | 2421.4321 | 2385.656 | 0 |
| 1743195600 | 2388.1322 | 18.03 | 0.76 | 2370.1042 | 2400.3587 | 2370.1042 | 0 |
| 1743109200 | 2370.1042 | 0 | 0.00 | 2370.1034 | 2387.3394 | 2363.9279 | 0 |
| 1743022800 | 2370.1034 | 15.07 | 0.64 | 2355.0342 | 2374.3518 | 2355.0342 | 0 |
| 1742936400 | 2355.0342 | -36.93 | -1.54 | 2391.9644 | 2391.9644 | 2344.4854 | 0 |
| 1742850000 | 2391.9644 | 0.16 | 0.01 | 2391.8028 | 2419.4677 | 2390.4693 | 0 |
| 1742590800 | 2391.8028 | -16.42 | -0.68 | 2408.2194 | 2410.3075 | 2378.2732 | 0 |
| 1742504400 | 2408.2194 | 9.16 | 0.38 | 2399.0554 | 2411.4596 | 2394.9921 | 0 |
| 1742418000 | 2399.0554 | 7.35 | 0.31 | 2391.7015 | 2403.2761 | 2385.5503 | 0 |
| 1742331600 | 2391.7015 | -15.4 | -0.64 | 2407.0971 | 2407.0971 | 2375.9472 | 0 |
| 1742245200 | 2407.0971 | 9.35 | 0.39 | 2397.751 | 2421.0332 | 2387.7406 | 0 |
| 1741986000 | 2397.751 | 44.8 | 1.90 | 2352.9527 | 2400.6288 | 2351.9689 | 0 |
| 1741899600 | 2352.9527 | 6.32 | 0.27 | 2346.6324 | 2361.3759 | 2338.4648 | 0 |
| 1741813200 | 2346.6324 | -7.96 | -0.34 | 2354.5967 | 2366.5198 | 2333.3937 | 0 |
| 1741726800 | 2354.5967 | -19.74 | -0.83 | 2374.3416 | 2381.7156 | 2341.91 | 0 |
| 1741640400 | 2374.3416 | 22.44 | 0.95 | 2351.9008 | 2381.6164 | 2343.0542 | 0 |
| 1741384800 | 2351.9008 | 41 | 1.77 | 2310.898 | 2361.6944 | 2310.898 | 0 |
| 1741298400 | 2310.898 | -46.91 | -1.99 | 2357.8033 | 2357.8033 | 2303.0447 | 0 |
| 1741212000 | 2357.8033 | -15.62 | -0.66 | 2373.4282 | 2373.4282 | 2339.3627 | 0 |
| 1741125600 | 2373.4282 | -39.39 | -1.63 | 2412.8141 | 2421.0402 | 2370.7837 | 0 |
| 1741039200 | 2412.8141 | 3.45 | 0.14 | 2409.3675 | 2420.3364 | 2397.2091 | 0 |
| 1740780000 | 2409.3675 | 33.69 | 1.42 | 2375.6759 | 2410.3842 | 2375.6759 | 0 |
| 1740693600 | 2375.6759 | -52.44 | -2.16 | 2428.1128 | 2428.1128 | 2374.815 | 0 |
| 1740607200 | 2428.1128 | 8.11 | 0.34 | 2420.0022 | 2450.2232 | 2417.2711 | 0 |
| 1740520800 | 2420.0022 | -10.06 | -0.41 | 2430.058 | 2438.6011 | 2387.0202 | 0 |
| 1740434400 | 2430.058 | -10.89 | -0.45 | 2440.9454 | 2449.1167 | 2419.3793 | 0 |
| 1740175200 | 2440.9454 | -0.37 | -0.02 | 2441.3172 | 2448.6073 | 2430.0677 | 0 |
| 1740088800 | 2441.3172 | 0.06 | 0.00 | 2441.253 | 2446.6284 | 2413.3925 | 0 |
| 1740002400 | 2441.253 | 9.6 | 0.39 | 2431.656 | 2448.6515 | 2424.8896 | 0 |
| 1739916000 | 2431.656 | 24.49 | 1.02 | 2407.1637 | 2434.7252 | 2407.1637 | 0 |
| 1739570400 | 2407.1637 | -12.79 | -0.53 | 2419.9517 | 2436.4218 | 2406.0082 | 0 |
| 1739484000 | 2419.9517 | 4.36 | 0.18 | 2415.5873 | 2424.5679 | 2406.5888 | 0 |
| 1739397600 | 2415.5873 | -2.88 | -0.12 | 2418.4701 | 2420.1953 | 2380.1027 | 0 |
| 1739311200 | 2418.4701 | 12.5 | 0.52 | 2405.9706 | 2419.075 | 2378.1209 | 0 |
| 1739224800 | 2405.9706 | 23.21 | 0.97 | 2382.7649 | 2406.2414 | 2375.57 | 0 |
| 1738965600 | 2382.7649 | -8.05 | -0.34 | 2390.8116 | 2403.5067 | 2380.6124 | 0 |
| 1738879200 | 2390.8116 | -0.77 | -0.03 | 2391.5816 | 2400.3766 | 2373.7661 | 0 |
| 1738792800 | 2391.5816 | 23.78 | 1.00 | 2367.801 | 2407.4737 | 2367.801 | 0 |
| 1738706400 | 2367.801 | -19.22 | -0.81 | 2387.02 | 2387.02 | 2343.9708 | 0 |
| 1738620000 | 2387.02 | 11.53 | 0.49 | 2375.4929 | 2396.2174 | 2339.9137 | 0 |
| 1738360800 | 2375.4929 | -14.68 | -0.61 | 2390.1716 | 2392.3912 | 2370.5648 | 0 |
| 1738274400 | 2390.1716 | 49.65 | 2.12 | 2340.5237 | 2393.3467 | 2340.5237 | 0 |
| 1738188000 | 2340.5237 | 3.57 | 0.15 | 2336.9535 | 2367.8167 | 2333.9626 | 0 |
| 1738101600 | 2336.9535 | -30.15 | -1.27 | 2367.0997 | 2368.1071 | 2317.331 | 0 |
| 1738015200 | 2367.0997 | -53.5 | -2.21 | 2420.6 | 2425.0056 | 2313.3382 | 0 |
| 1737756000 | 2420.6 | 23.6 | 0.98 | 2397.0043 | 2426.7979 | 2388.1927 | 0 |
| 1737669600 | 2397.0043 | 10.88 | 0.46 | 2386.1279 | 2413.4487 | 2386.1279 | 0 |
| 1737583200 | 2386.1279 | -53.71 | -2.20 | 2439.8422 | 2442.8962 | 2385.2941 | 0 |
| 1737496800 | 2439.8422 | 36.33 | 1.51 | 2403.5148 | 2451.4085 | 2403.5148 | 0 |
| 1737151200 | 2403.5148 | 2.37 | 0.10 | 2401.1409 | 2414.3305 | 2393.5341 | 0 |
| 1737064800 | 2401.1409 | 59.69 | 2.55 | 2341.4463 | 2401.3283 | 2338.7113 | 0 |
| 1736978400 | 2341.4463 | 32.94 | 1.43 | 2308.5104 | 2364.1646 | 2308.5104 | 0 |
| 1736892000 | 2308.5104 | 29.86 | 1.31 | 2278.6502 | 2315.1819 | 2278.6502 | 0 |
| 1736805600 | 2278.6502 | -24.68 | -1.07 | 2303.3286 | 2303.3286 | 2255.0078 | 0 |
| 1736546400 | 2303.3286 | -15.81 | -0.68 | 2319.1361 | 2340.6899 | 2292.0533 | 0 |
| 1736373600 | 2319.1361 | -0.03 | -0.00 | 2319.1617 | 2319.9649 | 2280.8238 | 0 |
| 1736287200 | 2319.1617 | -5.69 | -0.24 | 2324.8516 | 2338.9899 | 2312.4052 | 0 |
| 1736200800 | 2324.8516 | -26.97 | -1.15 | 2351.8203 | 2352.6813 | 2319.7706 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
