Hot Features
プレミアム
CRSP US Core Cap Total Return Index (CRSPXMT)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 5230.2359 | -12.61 | -0.24 | 5243.4187 | 5275.9189 | 5206.1424 | 0 |
| 1742418000 | 5242.8432 | 59.75 | 1.15 | 5183.1108 | 5278.4725 | 5183.1108 | 0 |
| 1742331600 | 5183.0904 | -56.18 | -1.07 | 5239.4552 | 5239.4552 | 5167.2375 | 0 |
| 1742245200 | 5239.2688 | 39.21 | 0.75 | 5200.5041 | 5264.7154 | 5193.4833 | 0 |
| 1741986000 | 5200.0631 | 112.69 | 2.21 | 5088.5304 | 5205.1825 | 5088.5304 | 0 |
| 1741899600 | 5087.378 | -75.49 | -1.46 | 5163.212 | 5163.212 | 5070.9586 | 0 |
| 1741813200 | 5162.8711 | 23.99 | 0.47 | 5138.9858 | 5205.6443 | 5115.0204 | 0 |
| 1741726800 | 5138.8839 | -33.92 | -0.66 | 5172.9047 | 5196.7809 | 5097.7709 | 0 |
| 1741640400 | 5172.8063 | -147.08 | -2.76 | 5320.7617 | 5320.7617 | 5127.6491 | 0 |
| 1741384800 | 5319.8859 | 28.13 | 0.53 | 5292.5161 | 5331.2288 | 5220.6959 | 0 |
| 1741298400 | 5291.7536 | -101.62 | -1.88 | 5393.5429 | 5393.5429 | 5267.6398 | 0 |
| 1741212000 | 5393.3744 | 61.3 | 1.15 | 5332.2149 | 5408.0092 | 5300.1466 | 0 |
| 1741125600 | 5332.079 | -65.99 | -1.22 | 5398.2183 | 5412.6427 | 5284.2864 | 0 |
| 1741039200 | 5398.066 | -100.22 | -1.82 | 5498.8466 | 5529.6976 | 5363.727 | 0 |
| 1740780000 | 5498.2882 | 84.95 | 1.57 | 5414.0498 | 5502.1337 | 5393.6683 | 0 |
| 1740693600 | 5413.3394 | -85.23 | -1.55 | 5498.62 | 5531.1917 | 5410.8457 | 0 |
| 1740607200 | 5498.5671 | 1.94 | 0.04 | 5496.7319 | 5548.8522 | 5478.2703 | 0 |
| 1740520800 | 5496.6314 | -27.32 | -0.49 | 5524.0472 | 5531.9572 | 5453.1817 | 0 |
| 1740434400 | 5523.9527 | -28.14 | -0.51 | 5552.3149 | 5576.7116 | 5514.3129 | 0 |
| 1740175200 | 5552.093 | -104.51 | -1.85 | 5656.8084 | 5662.0323 | 5547.2159 | 0 |
| 1740088800 | 5656.6045 | -29.43 | -0.52 | 5686.7158 | 5686.7158 | 5626.6784 | 0 |
| 1740002400 | 5686.0306 | 7.15 | 0.13 | 5679.0426 | 5690.4752 | 5658.9996 | 0 |
| 1739916000 | 5678.8837 | 15.88 | 0.28 | 5663.7741 | 5678.8843 | 5650.8575 | 0 |
| 1739570400 | 5662.9988 | 0.71 | 0.01 | 5663.5501 | 5675.8599 | 5656.1402 | 0 |
| 1739484000 | 5662.2919 | 58.38 | 1.04 | 5603.972 | 5663.8553 | 5603.972 | 0 |
| 1739397600 | 5603.9093 | -17.03 | -0.30 | 5621.5105 | 5621.5105 | 5562.0911 | 0 |
| 1739311200 | 5620.943 | -3.6 | -0.06 | 5624.6734 | 5627.2163 | 5600.6292 | 0 |
| 1739224800 | 5624.5417 | 36.44 | 0.65 | 5588.872 | 5631.4616 | 5588.872 | 0 |
| 1738965600 | 5588.1003 | -52.81 | -0.94 | 5641.2759 | 5657.4302 | 5582.9092 | 0 |
| 1738879200 | 5640.9136 | 16.74 | 0.30 | 5624.1867 | 5641.1388 | 5607.3948 | 0 |
| 1738792800 | 5624.1771 | 24.73 | 0.44 | 5599.4979 | 5625.2449 | 5574.5331 | 0 |
| 1738706400 | 5599.448 | 40.36 | 0.73 | 5559.1223 | 5602.9965 | 5554.894 | 0 |
| 1738620000 | 5559.0878 | -43.27 | -0.77 | 5602.6598 | 5602.6598 | 5491.9224 | 0 |
| 1738360800 | 5602.3561 | -28.4 | -0.50 | 5631.1295 | 5675.7292 | 5594.2517 | 0 |
| 1738274400 | 5630.7576 | 33.7 | 0.60 | 5597.1353 | 5646.3835 | 5593.957 | 0 |
| 1738188000 | 5597.0558 | -24.59 | -0.44 | 5621.6809 | 5623.9643 | 5572.7412 | 0 |
| 1738101600 | 5621.6445 | 49.85 | 0.89 | 5571.7913 | 5628.9513 | 5557.6445 | 0 |
| 1738015200 | 5571.7897 | -80.81 | -1.43 | 5652.6502 | 5652.6502 | 5540.9626 | 0 |
| 1737756000 | 5652.6 | -14.42 | -0.25 | 5667.5085 | 5676.6222 | 5641.5527 | 0 |
| 1737669600 | 5667.0166 | 28.83 | 0.51 | 5638.2701 | 5667.033 | 5625.5474 | 0 |
| 1737583200 | 5638.1879 | 28.5 | 0.51 | 5609.9753 | 5651.5994 | 5605.2014 | 0 |
| 1737496800 | 5609.6862 | 53.5 | 0.96 | 5556.3163 | 5611.3964 | 5556.3163 | 0 |
| 1737151200 | 5556.1907 | 52.4 | 0.95 | 5503.9117 | 5573.0111 | 5503.9117 | 0 |
| 1737064800 | 5503.7857 | -5.34 | -0.10 | 5509.1995 | 5525.4302 | 5495.6011 | 0 |
| 1736978400 | 5509.1247 | 98.31 | 1.82 | 5411.304 | 5519.6602 | 5411.304 | 0 |
| 1736892000 | 5410.814 | 12.12 | 0.22 | 5398.7171 | 5434.1866 | 5375.4426 | 0 |
| 1736805600 | 5398.6966 | 10.13 | 0.19 | 5388.5925 | 5400.5959 | 5338.2407 | 0 |
| 1736546400 | 5388.5712 | -83.23 | -1.52 | 5472.4858 | 5472.4858 | 5370.3349 | 0 |
| 1736373600 | 5471.7974 | 7.87 | 0.14 | 5464.0564 | 5479.2725 | 5430.8153 | 0 |
| 1736287200 | 5463.9317 | -60.64 | -1.10 | 5524.6148 | 5546.3741 | 5445.9006 | 0 |
| 1736200800 | 5524.5673 | 29.78 | 0.54 | 5495.1781 | 5566.4815 | 5495.1781 | 0 |
| 1735941600 | 5494.7829 | 71.38 | 1.32 | 5423.7911 | 5500.0297 | 5423.7911 | 0 |
| 1735855200 | 5423.4018 | -9.16 | -0.17 | 5432.8084 | 5484.2933 | 5389.058 | 0 |
| 1735682400 | 5432.5648 | -21.1 | -0.39 | 5454.3275 | 5476.9186 | 5421.0631 | 0 |
| 1735596000 | 5453.6623 | -58.19 | -1.06 | 5511.9089 | 5511.9089 | 5417.3733 | 0 |
| 1735336800 | 5511.8533 | -62.57 | -1.12 | 5574.6434 | 5574.6434 | 5477.712 | 0 |
| 1735250400 | 5574.4189 | 0.56 | 0.01 | 5574.2692 | 5583.933 | 5544.4395 | 0 |
| 1735077600 | 5573.8558 | 59.95 | 1.09 | 5513.9049 | 5573.9097 | 5513.9049 | 0 |
| 1734991200 | 5513.9019 | 34 | 0.62 | 5480.1991 | 5517.0011 | 5451.0741 | 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
