
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 | |
---|---|---|---|---|---|---|---|---|---|
Aug 25 | 67.02 | -1.36 | 68.24 | 68.66 | 66.65 | 20371 | 09:42 | Q / C / O | |
Sep 25 | 65.76 | -1.21 | 66.78 | 67.33 | 65.43 | 45983 | 09:42 | Q / C / O | |
Oct 25 | 64.73 | -0.91 | 65.48 | 65.97 | 64.27 | 39481 | 09:23 | Q / C / O | |
Nov 25 | 63.90 | -0.81 | 64.85 | 65.07 | 63.50 | 26896 | 09:36 | Q / C / O | |
Dec 25 | 63.28 | -0.79 | 64.02 | 64.45 | 62.94 | 28938 | 09:36 | Q / C / O | |
Jan 26 | 62.75 | -0.94 | 63.65 | 64.03 | 62.75 | 9057 | 08:41 | Q / C / O | |
Feb 26 | 62.83 | -0.62 | 63.44 | 63.44 | 62.60 | 2838 | 08:38 | Q / C / O | |
Mar 26 | 62.80 | -0.50 | 63.20 | 63.22 | 62.46 | 2315 | 09:11 | Q / C / O | |
Apr 26 | 62.67 | -0.53 | 62.40 | 62.68 | 62.40 | 206 | 09:10 | Q / C / O | |
May 26 | 62.57 | -0.57 | 62.37 | 62.57 | 62.37 | 133 | 08:38 | Q / C / O | |
Jun 26 | 62.67 | -0.44 | 63.05 | 63.05 | 62.30 | 4428 | 09:11 | Q / C / O | |
Jul 26 | 63.06s | -0.20 | 63.06 | 63.06 | 63.06 | 118 | 07/09/25 | Q / C / O | |
Aug 26 | 63.01s | -0.21 | 63.01 | 63.01 | 63.01 | 48 | 07/09/25 | Q / C / O | |
Sep 26 | 62.99s | -0.22 | 62.99 | 62.99 | 62.99 | 70 | 07/09/25 | Q / C / O | |
Oct 26 | 62.99s | -0.23 | 62.99 | 62.99 | 62.99 | 0 | 07/09/25 | Q / C / O | |
Nov 26 | 63.01s | -0.24 | 63.01 | 63.01 | 63.01 | 9 | 07/09/25 | Q / C / O | |
Dec 26 | 62.46 | -0.57 | 62.69 | 62.72 | 62.41 | 3440 | 08:42 | Q / C / O | |
Jan 27 | 63.00s | -0.26 | 63.00 | 63.00 | 63.00 | 0 | 07/09/25 | Q / C / O | |
Feb 27 | 62.96s | -0.28 | 62.96 | 62.96 | 62.96 | 0 | 07/09/25 | Q / C / O | |
Mar 27 | 62.96s | -0.28 | 62.96 | 62.96 | 62.96 | 0 | 07/09/25 | Q / C / O | |
Apr 27 | 62.98s | -0.28 | 62.98 | 62.98 | 62.98 | 0 | 07/09/25 | Q / C / O | |
May 27 | 63.03s | -0.29 | 63.03 | 63.03 | 63.03 | 0 | 07/09/25 | Q / C / O | |
Jun 27 | 62.72 | -0.35 | 62.79 | 62.83 | 62.56 | 328 | 09:10 | Q / C / O | |
Jul 27 | 63.05s | -0.29 | 63.05 | 63.05 | 63.05 | 0 | 07/09/25 | Q / C / O | |
Aug 27 | 63.04s | -0.30 | 63.04 | 63.04 | 63.04 | 0 | 07/09/25 | Q / C / O | |
Sep 27 | 63.07s | -0.30 | 63.07 | 63.07 | 63.07 | 0 | 07/09/25 | Q / C / O | |
Oct 27 | 63.10s | -0.30 | 63.10 | 63.10 | 63.10 | 0 | 07/09/25 | Q / C / O | |
Nov 27 | 63.13s | -0.32 | 63.13 | 63.13 | 63.13 | 0 | 07/09/25 | Q / C / O | |
Dec 27 | 63.04 | -0.13 | 62.94 | 63.04 | 62.94 | 181 | 08:38 | Q / C / O | |
Jan 28 | 63.15s | -0.33 | 63.15 | 63.15 | 63.15 | 0 | 07/09/25 | Q / C / O | |
Feb 28 | 63.13s | -0.33 | 63.13 | 63.13 | 63.13 | 0 | 07/09/25 | Q / C / O | |
Mar 28 | 63.14s | -0.34 | 63.14 | 63.14 | 63.14 | 0 | 07/09/25 | Q / C / O | |
Apr 28 | 63.15s | -0.35 | 63.15 | 63.15 | 63.15 | 0 | 07/09/25 | Q / C / O | |
May 28 | 63.18s | -0.36 | 63.18 | 63.18 | 63.18 | 0 | 07/09/25 | Q / C / O | |
Jun 28 | 63.22s | -0.36 | 63.22 | 63.22 | 63.22 | 0 | 07/09/25 | Q / C / O | |
Jul 28 | 63.20s | -0.35 | 63.20 | 63.20 | 63.20 | 0 | 07/09/25 | Q / C / O | |
Aug 28 | 63.17s | -0.35 | 63.17 | 63.17 | 63.17 | 0 | 07/09/25 | Q / C / O | |
Sep 28 | 63.17s | -0.36 | 63.17 | 63.17 | 63.17 | 0 | 07/09/25 | Q / C / O | |
Oct 28 | 63.17s | -0.36 | 63.17 | 63.17 | 63.17 | 0 | 07/09/25 | Q / C / O | |
Nov 28 | 63.19s | -0.38 | 63.19 | 63.19 | 63.19 | 0 | 07/09/25 | Q / C / O | |
Dec 28 | 63.19s | -0.41 | 63.19 | 63.19 | 63.19 | 46 | 07/09/25 | Q / C / O | |
Jan 29 | 63.14s | -0.42 | 63.14 | 63.14 | 63.14 | 0 | 07/09/25 | Q / C / O | |
Feb 29 | 63.10s | -0.43 | 63.10 | 63.10 | 63.10 | 0 | 07/09/25 | Q / C / O | |
Mar 29 | 63.10s | -0.44 | 63.10 | 63.10 | 63.10 | 0 | 07/09/25 | Q / C / O | |
Apr 29 | 63.10s | -0.44 | 63.10 | 63.10 | 63.10 | 0 | 07/09/25 | Q / C / O | |
May 29 | 63.11s | -0.45 | 63.11 | 63.11 | 63.11 | 0 | 07/09/25 | Q / C / O | |
Jun 29 | 63.08s | -0.46 | 63.08 | 63.08 | 63.08 | 0 | 07/09/25 | Q / C / O | |
Jul 29 | 63.01s | -0.46 | 63.01 | 63.01 | 63.01 | 0 | 07/09/25 | Q / C / O | |
Aug 29 | 63.01s | -0.47 | 63.01 | 63.01 | 63.01 | 0 | 07/09/25 | Q / C / O | |
Sep 29 | 62.95s | -0.47 | 62.95 | 62.95 | 62.95 | 0 | 07/09/25 | Q / C / O | |
Oct 29 | 62.95s | -0.47 | 62.95 | 62.95 | 62.95 | 0 | 07/09/25 | Q / C / O | |
Nov 29 | 62.97s | -0.48 | 62.97 | 62.97 | 62.97 | 0 | 07/09/25 | Q / C / O | |
Dec 29 | 62.98s | -0.48 | 62.98 | 62.98 | 62.98 | 0 | 07/09/25 | Q / C / O | |
Jan 30 | 62.91s | -0.48 | 62.91 | 62.91 | 62.91 | 0 | 07/09/25 | Q / C / O | |
Feb 30 | 62.86s | -0.48 | 62.86 | 62.86 | 62.86 | 0 | 07/09/25 | Q / C / O | |
Mar 30 | 62.83s | -0.48 | 62.83 | 62.83 | 62.83 | 0 | 07/09/25 | Q / C / O | |
Apr 30 | 62.85s | -0.48 | 62.85 | 62.85 | 62.85 | 0 | 07/09/25 | Q / C / O | |
May 30 | 62.85s | -0.48 | 62.85 | 62.85 | 62.85 | 0 | 07/09/25 | Q / C / O | |
Jun 30 | 62.83s | -0.48 | 62.83 | 62.83 | 62.83 | 0 | 07/09/25 | Q / C / O | |
Jul 30 | 62.75s | -0.48 | 62.75 | 62.75 | 62.75 | 0 | 07/09/25 | Q / C / O | |
Aug 30 | 62.72s | -0.49 | 62.72 | 62.72 | 62.72 | 0 | 07/09/25 | Q / C / O | |
Sep 30 | 62.70s | -0.49 | 62.70 | 62.70 | 62.70 | 0 | 07/09/25 | Q / C / O | |
Oct 30 | 62.67s | -0.49 | 62.67 | 62.67 | 62.67 | 0 | 07/09/25 | Q / C / O | |
Nov 30 | 62.66s | -0.50 | 62.66 | 62.66 | 62.66 | 0 | 07/09/25 | Q / C / O | |
Dec 30 | 62.66s | -0.50 | 62.66 | 62.66 | 62.66 | 0 | 07/09/25 | Q / C / O | |
Jan 31 | 62.56s | -0.50 | 62.56 | 62.56 | 62.56 | 0 | 07/09/25 | Q / C / O | |
Feb 31 | 62.51s | -0.50 | 62.51 | 62.51 | 62.51 | 0 | 07/09/25 | Q / C / O | |
Mar 31 | 62.48s | -0.50 | 62.48 | 62.48 | 62.48 | 0 | 07/09/25 | Q / C / O | |
Apr 31 | 62.47s | -0.49 | 62.47 | 62.47 | 62.47 | 0 | 07/09/25 | Q / C / O | |
May 31 | 62.46s | -0.49 | 62.46 | 62.46 | 62.46 | 0 | 07/09/25 | Q / C / O | |
Jun 31 | 62.46s | -0.49 | 62.46 | 62.46 | 62.46 | 0 | 07/09/25 | Q / C / O | |
Jul 31 | 62.40s | -0.49 | 62.40 | 62.40 | 62.40 | 0 | 07/09/25 | Q / C / O | |
Aug 31 | 62.36s | -0.49 | 62.36 | 62.36 | 62.36 | 0 | 07/09/25 | Q / C / O | |
Sep 31 | 62.33s | -0.49 | 62.33 | 62.33 | 62.33 | 0 | 07/09/25 | Q / C / O | |
Oct 31 | 62.30s | -0.48 | 62.30 | 62.30 | 62.30 | 0 | 07/09/25 | Q / C / O | |
Nov 31 | 62.27s | -0.48 | 62.27 | 62.27 | 62.27 | 0 | 07/09/25 | Q / C / O | |
Dec 31 | 62.24s | -0.48 | 62.24 | 62.24 | 62.24 | 0 | 07/09/25 | Q / C / O | |
Jan 32 | 62.15s | -0.48 | 62.15 | 62.15 | 62.15 | 0 | 07/09/25 | Q / C / O | |
Feb 32 | 62.10s | -0.47 | 62.10 | 62.10 | 62.10 | 0 | 07/09/25 | Q / C / O | |
Mar 32 | 62.07s | -0.47 | 62.07 | 62.07 | 62.07 | 0 | 07/09/25 | Q / C / O | |
Apr 32 | 62.05s | -0.46 | 62.05 | 62.05 | 62.05 | 0 | 07/09/25 | Q / C / O | |
May 32 | 62.03s | -0.46 | 62.03 | 62.03 | 62.03 | 0 | 07/09/25 | Q / C / O | |
Jun 32 | 61.99s | -0.45 | 61.99 | 61.99 | 61.99 | 0 | 07/09/25 | Q / C / O | |
Jul 32 | 61.91s | -0.45 | 61.91 | 61.91 | 61.91 | 0 | 07/09/25 | Q / C / O | |
Aug 32 | 61.85s | -0.44 | 61.85 | 61.85 | 61.85 | 0 | 07/09/25 | Q / C / O | |
Sep 32 | 61.83s | -0.44 | 61.83 | 61.83 | 61.83 | 0 | 07/09/25 | Q / C / O | |
Oct 32 | 61.81s | -0.43 | 61.81 | 61.81 | 61.81 | 0 | 07/09/25 | Q / C / O | |
Nov 32 | 61.74s | -0.43 | 61.74 | 61.74 | 61.74 | 0 | 07/09/25 | Q / C / O | |
Dec 32 | 61.71s | -0.42 | 61.71 | 61.71 | 61.71 | 0 | 07/09/25 | 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. |