金融商品のアラートを作成するための参加
経済指標と以下の著者によるコンテンツ
無料登録 すでにアカウントがありますか? ログイン
月 | 現在値 | 前日比 | 始値 | 高値 | 安値 | 出来高 | 時間 | チャート | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 79.80s | -0.26 | 80.08 | 80.42 | 79.20 | 10518 | 05/20/24 | Q / C / O | |
Jul 24 | 77.21 | -0.36 | 77.17 | 77.26 | 77.17 | 386 | 19:18 | Q / C / O | |
Aug 24 | 76.85 | -0.30 | 76.84 | 76.88 | 76.82 | 334 | 19:14 | Q / C / O | |
Sep 24 | 76.66s | -1.16 | 77.50 | 77.50 | 76.37 | 73406 | 05/22/24 | Q / C / O | |
Oct 24 | 76.13s | -1.18 | 77.02 | 77.02 | 75.87 | 45617 | 05/22/24 | Q / C / O | |
Nov 24 | 75.64s | -1.17 | 76.35 | 76.43 | 75.39 | 24944 | 05/22/24 | Q / C / O | |
Dec 24 | 75.16s | -1.17 | 75.53 | 75.96 | 74.97 | 26709 | 05/22/24 | Q / C / O | |
Jan 25 | 74.71s | -1.16 | 74.73 | 74.73 | 74.61 | 2768 | 05/22/24 | Q / C / O | |
Feb 25 | 74.28s | -1.15 | 74.30 | 74.30 | 74.28 | 1057 | 05/22/24 | Q / C / O | |
Mar 25 | 73.87s | -1.15 | 74.48 | 74.48 | 73.87 | 3901 | 05/22/24 | Q / C / O | |
Apr 25 | 73.48s | -1.13 | 73.48 | 73.48 | 73.48 | 256 | 05/22/24 | Q / C / O | |
May 25 | 73.12s | -1.12 | 73.12 | 73.12 | 73.12 | 88 | 05/22/24 | Q / C / O | |
Jun 25 | 72.78s | -1.12 | 73.17 | 73.37 | 72.78 | 5998 | 05/22/24 | Q / C / O | |
Jul 25 | 72.43s | -1.10 | 0.00 | 72.43 | 0.00 | 46 | 05/22/24 | Q / C / O | |
Aug 25 | 72.09s | -1.08 | 0.00 | 72.09 | 0.00 | 56 | 05/22/24 | Q / C / O | |
Sep 25 | 71.78s | -1.07 | 0.00 | 71.78 | 0.00 | 205 | 05/22/24 | Q / C / O | |
Oct 25 | 71.50s | -1.05 | 0.00 | 71.50 | 0.00 | 79 | 05/22/24 | Q / C / O | |
Nov 25 | 71.23s | -1.05 | 0.00 | 71.23 | 0.00 | 23 | 05/22/24 | Q / C / O | |
Dec 25 | 70.98s | -1.03 | 71.90 | 71.90 | 70.87 | 4263 | 05/22/24 | Q / C / O | |
Jan 26 | 70.68s | -1.01 | 0.00 | 70.68 | 0.00 | 17 | 05/22/24 | Q / C / O | |
Feb 26 | 70.39s | -1.00 | 0.00 | 70.39 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Mar 26 | 70.11s | -0.99 | 0.00 | 70.11 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Apr 26 | 69.85s | -0.98 | 0.00 | 69.85 | 0.00 | 0 | 05/22/24 | Q / C / O | |
May 26 | 69.63s | -0.97 | 0.00 | 69.63 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jun 26 | 69.40s | -0.96 | 69.84 | 69.84 | 69.40 | 349 | 05/22/24 | Q / C / O | |
Jul 26 | 69.14s | -0.95 | 0.00 | 69.14 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Aug 26 | 68.89s | -0.94 | 0.00 | 68.89 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Sep 26 | 68.67s | -0.93 | 0.00 | 68.67 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Oct 26 | 68.48s | -0.91 | 0.00 | 68.48 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Nov 26 | 68.30s | -0.91 | 0.00 | 68.30 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Dec 26 | 68.12s | -0.90 | 68.56 | 68.56 | 68.12 | 1407 | 05/22/24 | Q / C / O | |
Jan 27 | 67.89s | -0.89 | 0.00 | 67.89 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Feb 27 | 67.69s | -0.87 | 0.00 | 67.69 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Mar 27 | 67.49s | -0.87 | 0.00 | 67.49 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Apr 27 | 67.31s | -0.87 | 0.00 | 67.31 | 0.00 | 0 | 05/22/24 | Q / C / O | |
May 27 | 67.15s | -0.84 | 0.00 | 67.15 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jun 27 | 67.01s | -0.84 | 67.01 | 67.01 | 67.01 | 0 | 05/22/24 | Q / C / O | |
Jul 27 | 66.82s | -0.84 | 0.00 | 66.82 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Aug 27 | 66.66s | -0.83 | 0.00 | 66.66 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Sep 27 | 66.51s | -0.83 | 0.00 | 66.51 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Oct 27 | 66.39s | -0.81 | 0.00 | 66.39 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Nov 27 | 66.27s | -0.80 | 0.00 | 66.27 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Dec 27 | 66.16s | -0.78 | 66.16 | 66.16 | 66.16 | 100 | 05/22/24 | Q / C / O | |
Jan 28 | 65.98s | -0.76 | 0.00 | 65.98 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Feb 28 | 65.85s | -0.76 | 0.00 | 65.85 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Mar 28 | 65.74s | -0.76 | 0.00 | 65.74 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Apr 28 | 65.59s | -0.75 | 0.00 | 65.59 | 0.00 | 0 | 05/22/24 | Q / C / O | |
May 28 | 65.51s | -0.74 | 0.00 | 65.51 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jun 28 | 65.39s | -0.73 | 0.00 | 65.39 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jul 28 | 65.25s | -0.73 | 0.00 | 65.25 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Aug 28 | 65.13s | -0.72 | 0.00 | 65.13 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Sep 28 | 65.03s | -0.72 | 0.00 | 65.03 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Oct 28 | 64.92s | -0.71 | 0.00 | 64.92 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Nov 28 | 64.87s | -0.71 | 0.00 | 64.87 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Dec 28 | 64.77s | -0.70 | 64.77 | 64.77 | 64.77 | 0 | 05/22/24 | Q / C / O | |
Jan 29 | 64.61s | -0.70 | 0.00 | 64.61 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Feb 29 | 64.49s | -0.70 | 0.00 | 64.49 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Mar 29 | 64.43s | -0.70 | 0.00 | 64.43 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Apr 29 | 64.31s | -0.70 | 0.00 | 64.31 | 0.00 | 0 | 05/22/24 | Q / C / O | |
May 29 | 64.26s | -0.70 | 0.00 | 64.26 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jun 29 | 64.21s | -0.70 | 0.00 | 64.21 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jul 29 | 64.09s | -0.69 | 0.00 | 64.09 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Aug 29 | 64.00s | -0.69 | 0.00 | 64.00 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Sep 29 | 63.93s | -0.69 | 0.00 | 63.93 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Oct 29 | 63.89s | -0.69 | 0.00 | 63.89 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Nov 29 | 63.85s | -0.69 | 0.00 | 63.85 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Dec 29 | 63.81s | -0.69 | 0.00 | 63.81 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jan 30 | 63.77s | -0.69 | 0.00 | 63.77 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Feb 30 | 63.69s | -0.68 | 0.00 | 63.69 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Mar 30 | 63.59s | -0.68 | 0.00 | 63.59 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Apr 30 | 63.50s | -0.67 | 0.00 | 63.50 | 0.00 | 0 | 05/22/24 | Q / C / O | |
May 30 | 63.48s | -0.67 | 0.00 | 63.48 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jun 30 | 63.40s | -0.67 | 0.00 | 63.40 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jul 30 | 63.41s | -0.66 | 0.00 | 63.41 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Aug 30 | 63.33s | -0.66 | 0.00 | 63.33 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Sep 30 | 63.34s | -0.65 | 0.00 | 63.34 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Oct 30 | 63.27s | -0.65 | 0.00 | 63.27 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Nov 30 | 63.25s | -0.64 | 0.00 | 63.25 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Dec 30 | 63.13s | -0.64 | 0.00 | 63.13 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jan 31 | 63.14s | -0.64 | 0.00 | 63.14 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Feb 31 | 63.08s | -0.64 | 0.00 | 63.08 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Mar 31 | 63.10s | -0.64 | 0.00 | 63.10 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Apr 31 | 63.10s | -0.64 | 0.00 | 63.10 | 0.00 | 0 | 05/22/24 | Q / C / O | |
May 31 | 63.05s | -0.64 | 0.00 | 63.05 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jun 31 | 62.87s | -0.64 | 0.00 | 62.87 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Jul 31 | 63.01s | -0.64 | 0.00 | 63.01 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Aug 31 | 62.98s | -0.64 | 0.00 | 62.98 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Sep 31 | 62.90s | -0.64 | 0.00 | 62.90 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Oct 31 | 62.90s | -0.64 | 0.00 | 62.90 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Nov 31 | 62.88s | -0.64 | 0.00 | 62.88 | 0.00 | 0 | 05/22/24 | Q / C / O | |
Dec 31 | 62.74s | -0.64 | 0.00 | 62.74 | 0.00 | 0 | 05/22/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |