Hot Features
プレミアム
CRSP US Utilities (CRSPUT1)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 2374.9908 | -52.87 | -2.18 | 2427.8565 | 2434.2318 | 2372.741 | 0 |
| 1730408400 | 2427.8565 | 23.48 | 0.98 | 2404.3721 | 2444.477 | 2404.3721 | 0 |
| 1730322000 | 2404.3721 | -6 | -0.25 | 2410.3679 | 2421.8729 | 2402.2787 | 0 |
| 1730235600 | 2410.3679 | -50.84 | -2.07 | 2461.2081 | 2461.2081 | 2410.1293 | 0 |
| 1730149200 | 2461.2081 | 19.7 | 0.81 | 2441.5079 | 2471.0033 | 2441.5079 | 0 |
| 1729890000 | 2441.5079 | -33.96 | -1.37 | 2475.4707 | 2489.5266 | 2440.0849 | 0 |
| 1729803600 | 2475.4707 | -17.83 | -0.72 | 2493.2994 | 2496.6306 | 2468.7063 | 0 |
| 1729717200 | 2493.2994 | 23.39 | 0.95 | 2469.9079 | 2493.4482 | 2465.5219 | 0 |
| 1729630800 | 2469.9079 | -9.03 | -0.36 | 2478.942 | 2478.942 | 2451.7625 | 0 |
| 1729544400 | 2478.942 | -9.3 | -0.37 | 2488.2379 | 2500.1936 | 2468.9395 | 0 |
| 1729285200 | 2488.2379 | 13.64 | 0.55 | 2474.594 | 2489.5756 | 2464.4073 | 0 |
| 1729198800 | 2474.594 | -23.73 | -0.95 | 2498.3254 | 2503.1803 | 2473.2145 | 0 |
| 1729112400 | 2498.3254 | 48.96 | 2.00 | 2449.3678 | 2501.4121 | 2449.3678 | 0 |
| 1729026000 | 2449.3678 | 10.94 | 0.45 | 2438.4308 | 2466.8465 | 2438.4308 | 0 |
| 1728939600 | 2438.4308 | 30.99 | 1.29 | 2407.4364 | 2440.2135 | 2407.4364 | 0 |
| 1728680400 | 2407.4364 | 20.96 | 0.88 | 2386.472 | 2407.7113 | 2372.4953 | 0 |
| 1728594000 | 2386.472 | -8.09 | -0.34 | 2394.5668 | 2413.2709 | 2385.9017 | 0 |
| 1728507600 | 2394.5668 | -19.95 | -0.83 | 2414.514 | 2414.514 | 2382.2724 | 0 |
| 1728421200 | 2414.514 | 0.47 | 0.02 | 2414.0478 | 2430.4621 | 2414.0478 | 0 |
| 1728334800 | 2414.0478 | -55.8 | -2.26 | 2469.8439 | 2469.8439 | 2407.4454 | 0 |
| 1728075600 | 2469.8439 | -2.97 | -0.12 | 2472.8108 | 2472.8108 | 2446.4229 | 0 |
| 1727989200 | 2472.8108 | -1.18 | -0.05 | 2473.9921 | 2489.8711 | 2467.7073 | 0 |
| 1727902800 | 2473.9921 | -0.4 | -0.02 | 2474.3915 | 2479.7564 | 2456.4107 | 0 |
| 1727816400 | 2474.3915 | 16.96 | 0.69 | 2457.4292 | 2477.9029 | 2441.8413 | 0 |
| 1727730000 | 2457.4292 | 9.08 | 0.37 | 2448.3493 | 2459.2841 | 2433.1183 | 0 |
| 1727470800 | 2448.3493 | 24.55 | 1.01 | 2423.8037 | 2453.8335 | 2423.8037 | 0 |
| 1727384400 | 2423.8037 | -17.84 | -0.73 | 2441.6448 | 2445.7815 | 2417.9292 | 0 |
| 1727298000 | 2441.6448 | 11.95 | 0.49 | 2429.6929 | 2448.8287 | 2422.7214 | 0 |
| 1727211600 | 2429.6929 | -17.81 | -0.73 | 2447.5052 | 2459.8996 | 2426.4391 | 0 |
| 1727125200 | 2447.5052 | 22.42 | 0.92 | 2425.089 | 2448.7451 | 2425.089 | 0 |
| 1726866000 | 2425.089 | 58.01 | 2.45 | 2367.0817 | 2428.7071 | 2367.0817 | 0 |
| 1726779600 | 2367.0817 | -13.2 | -0.55 | 2380.2846 | 2380.2846 | 2349.3665 | 0 |
| 1726693200 | 2380.2846 | -17.94 | -0.75 | 2398.2221 | 2401.3148 | 2373.717 | 0 |
| 1726606800 | 2398.2221 | -1.6 | -0.07 | 2399.8238 | 2407.9088 | 2391.8737 | 0 |
| 1726520400 | 2399.8238 | 17.79 | 0.75 | 2382.0382 | 2406.1032 | 2382.0382 | 0 |
| 1726261200 | 2382.0382 | 34.53 | 1.47 | 2347.5095 | 2382.4308 | 2347.5095 | 0 |
| 1726174800 | 2347.5095 | 3.53 | 0.15 | 2343.9796 | 2351.5544 | 2335.264 | 0 |
| 1726088400 | 2343.9796 | 6.41 | 0.27 | 2337.5704 | 2345.4486 | 2311.4613 | 0 |
| 1726002000 | 2337.5704 | 11.37 | 0.49 | 2326.1996 | 2346.167 | 2323.5601 | 0 |
| 1725915600 | 2326.1996 | 20.33 | 0.88 | 2305.8726 | 2326.3962 | 2301.4034 | 0 |
| 1725656400 | 2305.8726 | -22.97 | -0.99 | 2328.8409 | 2336.8685 | 2305.6452 | 0 |
| 1725570000 | 2328.8409 | -6.52 | -0.28 | 2335.3636 | 2355.2616 | 2323.6038 | 0 |
| 1725483600 | 2335.3636 | 19.69 | 0.85 | 2315.6783 | 2350.4192 | 2315.6783 | 0 |
| 1725397200 | 2315.6783 | -4.29 | -0.18 | 2319.9636 | 2330.7763 | 2308.6018 | 0 |
| 1725051600 | 2319.9636 | 14.59 | 0.63 | 2305.3692 | 2322.6144 | 2298.5794 | 0 |
| 1724965200 | 2305.3692 | 11.66 | 0.51 | 2293.7102 | 2307.3527 | 2279.8279 | 0 |
| 1724878800 | 2293.7102 | -0.18 | -0.01 | 2293.8892 | 2312.5683 | 2291.9957 | 0 |
| 1724792400 | 2293.8892 | -17.7 | -0.77 | 2311.589 | 2313.855 | 2292.6445 | 0 |
| 1724706000 | 2311.589 | 13.35 | 0.58 | 2298.2396 | 2321.1327 | 2298.2396 | 0 |
| 1724446800 | 2298.2396 | 9.05 | 0.40 | 2289.1908 | 2306.9933 | 2289.1908 | 0 |
| 1724360400 | 2289.1908 | -4.49 | -0.20 | 2293.6814 | 2298.2216 | 2281.152 | 0 |
| 1724274000 | 2293.6814 | 16.01 | 0.70 | 2277.6703 | 2299.0401 | 2277.6703 | 0 |
| 1724187600 | 2277.6703 | -6.19 | -0.27 | 2283.8616 | 2289.1136 | 2275.2475 | 0 |
| 1724101200 | 2283.8616 | 13.17 | 0.58 | 2270.6963 | 2284.3897 | 2269.3521 | 0 |
| 1723842000 | 2270.6963 | 8.67 | 0.38 | 2262.0288 | 2277.4989 | 2255.1982 | 0 |
| 1723755600 | 2262.0288 | 0.94 | 0.04 | 2261.0889 | 2268.2716 | 2242.7105 | 0 |
| 1723669200 | 2261.0889 | -2.42 | -0.11 | 2263.5115 | 2272.9777 | 2245.5823 | 0 |
| 1723582800 | 2263.5115 | 13.42 | 0.60 | 2250.0926 | 2265.0364 | 2250.0926 | 0 |
| 1723496400 | 2250.0926 | 1.08 | 0.05 | 2249.0108 | 2250.6478 | 2235.2603 | 0 |
| 1723237200 | 2249.0108 | 4.56 | 0.20 | 2244.451 | 2251.3892 | 2213.635 | 0 |
| 1723150800 | 2244.451 | 3.75 | 0.17 | 2240.701 | 2256.6091 | 2228.9969 | 0 |
| 1723064400 | 2240.701 | 12.38 | 0.56 | 2228.3257 | 2266.4573 | 2228.3257 | 0 |
| 1722978000 | 2228.3257 | 16.14 | 0.73 | 2212.1891 | 2253.7486 | 2212.1891 | 0 |
| 1722891600 | 2212.1891 | -61.99 | -2.73 | 2274.1828 | 2277.7684 | 2210.1131 | 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
