Hot Features
プレミアム
CRSP US Utilities Total Return (CRSPUTT)
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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 3715.9188 | 89.09 | 2.46 | 3627.0404 | 3721.4626 | 3627.0404 | 0 |
| 1726779600 | 3626.8287 | -20.23 | -0.55 | 3647.0582 | 3647.0582 | 3599.6857 | 0 |
| 1726693200 | 3647.0582 | -27.48 | -0.75 | 3674.5419 | 3679.2805 | 3636.9954 | 0 |
| 1726606800 | 3674.5419 | -2.45 | -0.07 | 3676.9961 | 3689.3839 | 3664.815 | 0 |
| 1726520400 | 3676.9961 | 28.04 | 0.77 | 3649.751 | 3686.6153 | 3649.751 | 0 |
| 1726261200 | 3648.9571 | 53.84 | 1.50 | 3596.0778 | 3649.5583 | 3596.0778 | 0 |
| 1726174800 | 3595.1197 | 5.41 | 0.15 | 3589.7138 | 3601.3142 | 3576.3661 | 0 |
| 1726088400 | 3589.7138 | 10.42 | 0.29 | 3579.9 | 3591.9631 | 3539.9216 | 0 |
| 1726002000 | 3579.2965 | 17.94 | 0.50 | 3561.888 | 3592.4577 | 3557.847 | 0 |
| 1725915600 | 3561.3596 | 31.95 | 0.91 | 3530.2467 | 3561.6605 | 3523.4061 | 0 |
| 1725656400 | 3529.4141 | -35.16 | -0.99 | 3564.5697 | 3576.8569 | 3529.0661 | 0 |
| 1725570000 | 3564.5697 | -9.98 | -0.28 | 3574.5536 | 3605.0099 | 3556.5537 | 0 |
| 1725483600 | 3574.5536 | 30.13 | 0.85 | 3544.423 | 3597.5979 | 3544.423 | 0 |
| 1725397200 | 3544.423 | -6.42 | -0.18 | 3550.9818 | 3567.5313 | 3533.5918 | 0 |
| 1725051600 | 3550.8459 | 26.94 | 0.76 | 3528.5373 | 3554.8977 | 3518.1587 | 0 |
| 1724965200 | 3523.9018 | 17.82 | 0.51 | 3506.0804 | 3526.9337 | 3484.8604 | 0 |
| 1724878800 | 3506.0804 | -0.27 | -0.01 | 3506.3539 | 3534.9061 | 3503.4596 | 0 |
| 1724792400 | 3506.3539 | -27.06 | -0.77 | 3533.4092 | 3536.8729 | 3504.4512 | 0 |
| 1724706000 | 3533.4092 | 20.74 | 0.59 | 3513.0057 | 3547.9959 | 3513.0057 | 0 |
| 1724446800 | 3512.6681 | 13.83 | 0.40 | 3498.8378 | 3526.0475 | 3498.8378 | 0 |
| 1724360400 | 3498.8378 | -6.76 | -0.19 | 3505.7011 | 3512.6402 | 3486.5515 | 0 |
| 1724274000 | 3505.5979 | 24.47 | 0.70 | 3481.1271 | 3513.788 | 3481.1271 | 0 |
| 1724187600 | 3481.1271 | -9.05 | -0.26 | 3490.5884 | 3498.6146 | 3477.4245 | 0 |
| 1724101200 | 3490.1796 | 22.47 | 0.65 | 3470.074 | 3490.9861 | 3468.0212 | 0 |
| 1723842000 | 3467.7128 | 15.47 | 0.45 | 3454.4846 | 3478.0946 | 3444.06 | 0 |
| 1723755600 | 3452.2405 | 2.11 | 0.06 | 3450.8063 | 3461.7664 | 3422.7633 | 0 |
| 1723669200 | 3450.1321 | -1.65 | -0.05 | 3453.8269 | 3468.2644 | 3426.4824 | 0 |
| 1723582800 | 3451.7806 | 21.17 | 0.62 | 3431.3212 | 3454.1056 | 3431.3212 | 0 |
| 1723496400 | 3430.6082 | 3.23 | 0.09 | 3428.9596 | 3431.4544 | 3408.0046 | 0 |
| 1723237200 | 3427.377 | 8.23 | 0.24 | 3420.4307 | 3431.0003 | 3373.4863 | 0 |
| 1723150800 | 3419.1471 | 5.71 | 0.17 | 3413.4344 | 3437.6685 | 3395.6046 | 0 |
| 1723064400 | 3413.4344 | 19.49 | 0.57 | 3394.5857 | 3452.6636 | 3394.5857 | 0 |
| 1722978000 | 3393.9422 | 24.58 | 0.73 | 3369.3646 | 3432.6635 | 3369.3646 | 0 |
| 1722891600 | 3369.3646 | -94.27 | -2.72 | 3463.7826 | 3469.2434 | 3366.203 | 0 |
| 1722632400 | 3463.6341 | 3.63 | 0.11 | 3460.4253 | 3517.8135 | 3416.8927 | 0 |
| 1722546000 | 3459.9994 | 60.34 | 1.77 | 3400.51 | 3463.1114 | 3400.51 | 0 |
| 1722459600 | 3399.6588 | 39.32 | 1.17 | 3361.0617 | 3408.0395 | 3361.0617 | 0 |
| 1722373200 | 3360.3409 | 19.12 | 0.57 | 3341.2259 | 3362.29 | 3333.6609 | 0 |
| 1722286800 | 3341.2259 | 9.75 | 0.29 | 3331.4713 | 3351.7524 | 3316.5176 | 0 |
| 1722027600 | 3331.4713 | 32.37 | 0.98 | 3299.1995 | 3336.5551 | 3299.1995 | 0 |
| 1721941200 | 3299.1028 | -25.3 | -0.76 | 3324.3979 | 3356.1841 | 3286.449 | 0 |
| 1721854800 | 3324.3979 | 35.77 | 1.09 | 3288.6293 | 3337.9561 | 3288.6293 | 0 |
| 1721768400 | 3288.6293 | -20.55 | -0.62 | 3307.5158 | 3307.712 | 3286.6843 | 0 |
| 1721682000 | 3309.1809 | 29.41 | 0.90 | 3279.7707 | 3310.8993 | 3279.7707 | 0 |
| 1721422800 | 3279.7707 | 3.7 | 0.11 | 3276.0732 | 3289.8186 | 3261.4081 | 0 |
| 1721336400 | 3276.0732 | -4.27 | -0.13 | 3280.3462 | 3308.878 | 3272.0958 | 0 |
| 1721250000 | 3280.3462 | 4.21 | 0.13 | 3276.1412 | 3320.2812 | 3267.4617 | 0 |
| 1721163600 | 3276.1361 | 30.81 | 0.95 | 3245.3268 | 3279.297 | 3245.3268 | 0 |
| 1721077200 | 3245.3268 | -75.42 | -2.27 | 3320.7441 | 3320.7441 | 3240.2705 | 0 |
| 1720818000 | 3320.7441 | 25.6 | 0.78 | 3295.1427 | 3342.5551 | 3295.1427 | 0 |
| 1720731600 | 3295.1427 | 63.56 | 1.97 | 3231.5818 | 3303.635 | 3231.5818 | 0 |
| 1720645200 | 3231.5818 | 31.98 | 1.00 | 3199.5985 | 3232.4883 | 3191.998 | 0 |
| 1720558800 | 3199.5985 | 9.22 | 0.29 | 3190.3829 | 3225.3857 | 3187.4586 | 0 |
| 1720472400 | 3190.3829 | 2.66 | 0.08 | 3188.7857 | 3201.3177 | 3181.0593 | 0 |
| 1720213200 | 3187.7253 | 5.13 | 0.16 | 3182.6002 | 3201.5504 | 3175.4018 | 0 |
| 1720040400 | 3182.6002 | 18.93 | 0.60 | 3163.6704 | 3204.6583 | 3163.6704 | 0 |
| 1719954000 | 3163.6704 | 13.03 | 0.41 | 3150.6392 | 3170.0515 | 3150.6392 | 0 |
| 1719867600 | 3150.6392 | -23.24 | -0.73 | 3173.8831 | 3209.6648 | 3146.4459 | 0 |
| 1719608400 | 3173.8831 | -33.01 | -1.03 | 3207.1052 | 3210.6777 | 3158.3742 | 0 |
| 1719522000 | 3206.8952 | 7.35 | 0.23 | 3200.6317 | 3210.6836 | 3185.4636 | 0 |
| 1719435600 | 3199.5465 | -11.02 | -0.34 | 3210.562 | 3210.562 | 3182.619 | 0 |
| 1719349200 | 3210.562 | -32.26 | -0.99 | 3242.8213 | 3244.0332 | 3202.218 | 0 |
| 1719262800 | 3242.8213 | 40.4 | 1.26 | 3202.561 | 3253.2662 | 3200.1401 | 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
