Hot Features
プレミアム
CRSP US Core Cap Growth Total Return Index (CRSPXMGT)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 4891.7868 | -313.08 | -6.02 | 5204.8744 | 5204.8744 | 4889.0225 | 0 |
| 1743714000 | 5204.8656 | -317.52 | -5.75 | 5522.3908 | 5522.3908 | 5198.6226 | 0 |
| 1743627600 | 5522.3809 | 46.28 | 0.85 | 5476.1047 | 5558.8246 | 5392.5082 | 0 |
| 1743541200 | 5476.1047 | 47.74 | 0.88 | 5428.4147 | 5490.9646 | 5381.5513 | 0 |
| 1743454800 | 5428.3602 | 4.45 | 0.08 | 5424.0291 | 5438.8957 | 5275.7322 | 0 |
| 1743195600 | 5423.9109 | -147.55 | -2.65 | 5571.4685 | 5571.4685 | 5410.3534 | 0 |
| 1743109200 | 5571.4563 | -27.48 | -0.49 | 5598.9507 | 5625.4302 | 5546.7812 | 0 |
| 1743022800 | 5598.9329 | -119.66 | -2.09 | 5718.5899 | 5718.5899 | 5578.9995 | 0 |
| 1742936400 | 5718.5899 | 31.2 | 0.55 | 5687.3866 | 5721.915 | 5684.5745 | 0 |
| 1742850000 | 5687.3866 | 134.68 | 2.43 | 5552.7019 | 5695.6192 | 5552.7019 | 0 |
| 1742590800 | 5552.7019 | 30.64 | 0.55 | 5522.0579 | 5557.8575 | 5453.6773 | 0 |
| 1742504400 | 5522.0579 | -14.97 | -0.27 | 5537.2093 | 5589.8524 | 5489.3311 | 0 |
| 1742418000 | 5537.0311 | 84.43 | 1.55 | 5452.622 | 5587.2969 | 5452.622 | 0 |
| 1742331600 | 5452.6004 | -88.09 | -1.59 | 5540.8066 | 5540.8066 | 5425.1913 | 0 |
| 1742245200 | 5540.6934 | 19.9 | 0.36 | 5520.8828 | 5576.4008 | 5492.6184 | 0 |
| 1741986000 | 5520.7914 | 140.54 | 2.61 | 5380.706 | 5526.2696 | 5380.706 | 0 |
| 1741899600 | 5380.2535 | -119.39 | -2.17 | 5499.8441 | 5499.8441 | 5362.3021 | 0 |
| 1741813200 | 5499.6425 | 66.89 | 1.23 | 5432.7951 | 5547.6558 | 5429.1894 | 0 |
| 1741726800 | 5432.7502 | -16.92 | -0.31 | 5449.6775 | 5507.45 | 5373.4615 | 0 |
| 1741640400 | 5449.666 | -225.08 | -3.97 | 5675.2106 | 5675.2106 | 5395.5301 | 0 |
| 1741384800 | 5674.7447 | 5.66 | 0.10 | 5669.212 | 5700.4957 | 5541.7992 | 0 |
| 1741298400 | 5669.0853 | -159.21 | -2.73 | 5828.3449 | 5828.3449 | 5641.6367 | 0 |
| 1741212000 | 5828.2904 | 80.91 | 1.41 | 5747.4522 | 5842.7407 | 5703.945 | 0 |
| 1741125600 | 5747.3795 | -34.87 | -0.60 | 5782.2532 | 5839.4027 | 5648.5033 | 0 |
| 1741039200 | 5782.2508 | -140.56 | -2.37 | 5923.1656 | 5966.1136 | 5741.4322 | 0 |
| 1740780000 | 5922.8113 | 103.58 | 1.78 | 5819.3459 | 5927.4841 | 5772.5534 | 0 |
| 1740693600 | 5819.2287 | -142.42 | -2.39 | 5961.689 | 6011.8248 | 5815.999 | 0 |
| 1740607200 | 5961.6461 | 15.9 | 0.27 | 5945.9091 | 6029.8587 | 5932.5148 | 0 |
| 1740520800 | 5945.7485 | -65.22 | -1.08 | 6011.0844 | 6011.0844 | 5887.0161 | 0 |
| 1740434400 | 6010.9647 | -53.33 | -0.88 | 6064.345 | 6101.7679 | 5993.3062 | 0 |
| 1740175200 | 6064.2897 | -140.55 | -2.27 | 6204.8996 | 6216.2132 | 6059.9721 | 0 |
| 1740088800 | 6204.8364 | -35.21 | -0.56 | 6241.3026 | 6241.3026 | 6157.4612 | 0 |
| 1740002400 | 6240.0419 | -0.97 | -0.02 | 6241.0329 | 6254.479 | 6204.3876 | 0 |
| 1739916000 | 6241.0069 | 4.95 | 0.08 | 6236.1238 | 6261.7918 | 6199.9601 | 0 |
| 1739570400 | 6236.0547 | 12.3 | 0.20 | 6224.2421 | 6241.8517 | 6212.0167 | 0 |
| 1739484000 | 6223.7539 | 78.67 | 1.28 | 6145.1797 | 6225.8386 | 6142.8434 | 0 |
| 1739397600 | 6145.0816 | -4.04 | -0.07 | 6149.1197 | 6156.1652 | 6076.1937 | 0 |
| 1739311200 | 6149.1197 | -23.59 | -0.38 | 6172.9308 | 6175.7685 | 6127.8116 | 0 |
| 1739224800 | 6172.7089 | 51.23 | 0.84 | 6122.4486 | 6189.8499 | 6122.4486 | 0 |
| 1738965600 | 6121.4781 | -67.44 | -1.09 | 6189.1052 | 6216.8699 | 6113.0447 | 0 |
| 1738879200 | 6188.9215 | 38.89 | 0.63 | 6150.0343 | 6189.2611 | 6146.5104 | 0 |
| 1738792800 | 6150.0323 | 7.52 | 0.12 | 6142.5548 | 6151.4932 | 6091.7054 | 0 |
| 1738706400 | 6142.5078 | 72.75 | 1.20 | 6069.7598 | 6146.6615 | 6068.2106 | 0 |
| 1738620000 | 6069.7598 | -59.49 | -0.97 | 6129.3029 | 6129.3029 | 5985.6319 | 0 |
| 1738360800 | 6129.2494 | -27.61 | -0.45 | 6157.2038 | 6233.2244 | 6116.4928 | 0 |
| 1738274400 | 6156.861 | 11.22 | 0.18 | 6145.6579 | 6185.2495 | 6094.1944 | 0 |
| 1738188000 | 6145.6456 | -37.53 | -0.61 | 6183.1775 | 6185.6148 | 6102.267 | 0 |
| 1738101600 | 6183.1745 | 130.07 | 2.15 | 6053.107 | 6194.6017 | 6047.0033 | 0 |
| 1738015200 | 6053.106 | -143.71 | -2.32 | 6196.814 | 6196.814 | 6010.4835 | 0 |
| 1737756000 | 6196.814 | -30.18 | -0.48 | 6226.9986 | 6244.4074 | 6179.1502 | 0 |
| 1737669600 | 6226.9934 | 25.58 | 0.41 | 6201.4124 | 6226.9934 | 6171.5552 | 0 |
| 1737583200 | 6201.4124 | 82.79 | 1.35 | 6118.6267 | 6215.6339 | 6109.4327 | 0 |
| 1737496800 | 6118.6267 | 43.49 | 0.72 | 6075.2148 | 6123.8095 | 6052.3405 | 0 |
| 1737151200 | 6075.1348 | 71.34 | 1.19 | 6003.8221 | 6103.2981 | 6003.8221 | 0 |
| 1737064800 | 6003.7915 | -42.18 | -0.70 | 6046.104 | 6065.4305 | 6002.962 | 0 |
| 1736978400 | 6045.9681 | 139.2 | 2.36 | 5906.7726 | 6058.131 | 5906.7726 | 0 |
| 1736892000 | 5906.7726 | -18.85 | -0.32 | 5925.6205 | 5972.4106 | 5871.0224 | 0 |
| 1736805600 | 5925.6205 | -23.21 | -0.39 | 5948.8264 | 5948.8264 | 5847.5424 | 0 |
| 1736546400 | 5948.8264 | -93.91 | -1.55 | 6042.9354 | 6042.9354 | 5906.104 | 0 |
| 1736373600 | 6042.7373 | 9.41 | 0.16 | 6033.3384 | 6061.4844 | 5991.7207 | 0 |
| 1736287200 | 6033.3316 | -110.35 | -1.80 | 6143.684 | 6164.5484 | 6012.1111 | 0 |
| 1736200800 | 6143.6771 | 65.11 | 1.07 | 6078.5757 | 6187.2682 | 6078.5757 | 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
