Hot Features
プレミアム
FTSE Tryg AS (SSTRYG)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 63.95 | 2.16350626723 | 2955.85 | 3025.8 | 2927.87 | 0 | 0 | IX |
| 4 | 13.99 | 0.465431946796 | 3005.81 | 3145.71 | 2927.87 | 0 | 0 | IX |
| 12 | -73.95 | -2.3903030303 | 3093.75 | 3225.65 | 2927.87 | 0 | 0 | IX |
| 26 | -173.88 | -5.44450289321 | 3193.68 | 3333.58 | 2927.87 | 0 | 0 | IX |
| 52 | -297.79 | -8.9760940924 | 3317.59 | 3409.52 | 2927.87 | 0 | 0 | IX |
| 156 | -10 | -0.330054789095 | 3029.8 | 3473.47 | 2827.94 | 0 | 0 | IX |
| 260 | -10 | -0.330054789095 | 3029.8 | 3473.47 | 2827.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 3019.8 | -6 | -0.20 | 3025.8 | 3025.8 | 2987.83 | 0 |
| 1781195400 | 3025.8 | 31.98 | 1.07 | 2993.82 | 3025.8 | 2975.84 | 0 |
| 1781109000 | 2993.82 | 21.98 | 0.74 | 2971.84 | 2993.82 | 2959.85 | 0 |
| 1781022600 | 2971.84 | 29.98 | 1.02 | 2941.86 | 2975.84 | 2931.87 | 0 |
| 1780936200 | 2941.86 | -13.99 | -0.47 | 2955.85 | 2979.83 | 2927.87 | 0 |
| 1780677000 | 2955.85 | 0 | 0.00 | 2955.85 | 2955.85 | 2955.85 | 0 |
| 1780590600 | 2955.85 | 6 | 0.20 | 2949.85 | 2985.83 | 2949.85 | 0 |
| 1780504200 | 2949.85 | -17.99 | -0.61 | 2967.84 | 2981.83 | 2949.85 | 0 |
| 1780417800 | 2967.84 | -27.98 | -0.93 | 2995.82 | 2995.82 | 2949.85 | 0 |
| 1780331400 | 2995.82 | -17.99 | -0.60 | 3013.81 | 3013.81 | 2971.84 | 0 |
| 1780072200 | 3013.81 | 15.99 | 0.53 | 2997.82 | 3013.81 | 2987.83 | 0 |
| 1779985800 | 2997.82 | -55.96 | -1.83 | 3053.78 | 3053.78 | 2997.82 | 0 |
| 1779899400 | 3053.78 | -25.98 | -0.84 | 3079.76 | 3079.76 | 3031.79 | 0 |
| 1779813000 | 3079.76 | -33.98 | -1.09 | 3113.7399 | 3127.73 | 3077.76 | 0 |
| 1779467400 | 3113.7399 | -13.99 | -0.45 | 3127.73 | 3127.73 | 3091.75 | 0 |
| 1779381000 | 3127.73 | 10 | 0.32 | 3117.73 | 3145.71 | 3103.7399 | 0 |
| 1779294600 | 3117.73 | -17.99 | -0.57 | 3135.7199 | 3141.71 | 3103.7399 | 0 |
| 1779208200 | 3135.7199 | 25.98 | 0.84 | 3109.7399 | 3137.7199 | 3105.7399 | 0 |
| 1779121800 | 3109.7399 | 103.93 | 3.46 | 3005.81 | 3117.73 | 3005.81 | 0 |
| 1778862600 | 3005.81 | 0 | 0.00 | 3005.81 | 3005.81 | 3005.81 | 0 |
| 1778776200 | 3005.81 | 0 | 0.00 | 3005.81 | 3005.81 | 3005.81 | 0 |
| 1778689800 | 3005.81 | 13.99 | 0.47 | 2991.82 | 3037.79 | 2991.82 | 0 |
| 1778603400 | 2991.82 | 21.98 | 0.74 | 2969.84 | 2991.82 | 2951.85 | 0 |
| 1778517000 | 2969.84 | 2 | 0.07 | 2967.84 | 2981.83 | 2959.85 | 0 |
| 1778257800 | 2967.84 | -19.99 | -0.67 | 2987.83 | 3003.82 | 2967.84 | 0 |
| 1778171400 | 2987.83 | -39.97 | -1.32 | 3027.8 | 3027.8 | 2987.83 | 0 |
| 1778085000 | 3027.8 | 43.97 | 1.47 | 2983.83 | 3039.79 | 2983.83 | 0 |
| 1777998600 | 2983.83 | -55.96 | -1.84 | 3011.81 | 3025.8 | 2977.83 | 0 |
| 1777653000 | 3039.79 | -13.99 | -0.46 | 3053.78 | 3055.78 | 3035.79 | 0 |
| 1777566600 | 3053.78 | 57.96 | 1.93 | 2995.82 | 3053.78 | 2977.83 | 0 |
| 1777480200 | 2995.82 | -23.98 | -0.79 | 3019.8 | 3029.8 | 2995.82 | 0 |
| 1777393800 | 3019.8 | -87.94 | -2.83 | 3107.7399 | 3129.7199 | 2929.87 | 0 |
| 1777307400 | 3107.7399 | 0 | 0.00 | 3107.7399 | 3111.7399 | 3077.76 | 0 |
| 1777048200 | 3107.7399 | -21.98 | -0.70 | 3129.7199 | 3139.7199 | 3107.7399 | 0 |
| 1776961800 | 3129.7199 | -11.99 | -0.38 | 3141.71 | 3141.71 | 3103.7399 | 0 |
| 1776875400 | 3141.71 | -6 | -0.19 | 3147.71 | 3165.7 | 3137.7199 | 0 |
| 1776789000 | 3147.71 | -2 | -0.06 | 3149.71 | 3161.7 | 3139.7199 | 0 |
| 1776702600 | 3149.71 | 27.98 | 0.90 | 3121.73 | 3153.71 | 3109.7399 | 0 |
| 1776443400 | 3121.73 | -41.97 | -1.33 | 3163.7 | 3173.69 | 3105.7399 | 0 |
| 1776357000 | 3163.7 | -25.98 | -0.81 | 3189.68 | 3189.68 | 3141.71 | 0 |
| 1776270600 | 3189.68 | 81.94 | 2.64 | 3107.7399 | 3225.65 | 3107.7399 | 0 |
| 1776184200 | 3107.7399 | 41.97 | 1.37 | 3065.77 | 3107.7399 | 3057.78 | 0 |
| 1776097800 | 3065.77 | -7.99 | -0.26 | 3073.76 | 3085.76 | 3043.79 | 0 |
| 1775838600 | 3073.76 | -21.99 | -0.71 | 3095.75 | 3105.7399 | 3063.77 | 0 |
| 1775752200 | 3095.75 | 31.98 | 1.04 | 3063.77 | 3095.75 | 3061.77 | 0 |
| 1775665800 | 3063.77 | -35.98 | -1.16 | 3099.75 | 3137.7199 | 3055.78 | 0 |
| 1775579400 | 3099.75 | 37.98 | 1.24 | 3061.77 | 3119.73 | 3061.77 | 0 |
| 1775147400 | 3061.77 | 0 | 0.00 | 3061.77 | 3061.77 | 3061.77 | 0 |
| 1775061000 | 3061.77 | -17.99 | -0.58 | 3079.76 | 3111.7399 | 3049.78 | 0 |
| 1774974600 | 3079.76 | 35.97 | 1.18 | 3043.79 | 3113.7399 | 3043.79 | 0 |
| 1774888200 | 3043.79 | 15.99 | 0.53 | 3027.8 | 3051.78 | 2995.82 | 0 |
| 1774632600 | 3027.8 | 39.97 | 1.34 | 2987.83 | 3027.8 | 2987.83 | 0 |
| 1774546200 | 2987.83 | -39.97 | -1.32 | 3027.8 | 3027.8 | 2987.83 | 0 |
| 1774459800 | 3027.8 | 10 | 0.33 | 3017.8 | 3065.77 | 3017.8 | 0 |
| 1774373400 | 3017.8 | -12 | -0.40 | 3029.8 | 3065.77 | 3017.8 | 0 |
| 1774287000 | 3029.8 | -73.94 | -2.38 | 3103.7399 | 3103.7399 | 3011.81 | 0 |
| 1774027800 | 3103.7399 | 9.99 | 0.32 | 3093.75 | 3123.73 | 3077.76 | 0 |
| 1773941400 | 3093.75 | -39.97 | -1.28 | 3133.7199 | 3141.71 | 3089.75 | 0 |
| 1773855000 | 3133.7199 | 7.99 | 0.26 | 3125.73 | 3159.7 | 3125.73 | 0 |
| 1773768600 | 3125.73 | 27.98 | 0.90 | 3097.75 | 3139.7199 | 3087.75 | 0 |
| 1773682200 | 3097.75 | 13.99 | 0.45 | 3083.76 | 3105.7399 | 3067.77 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
