Hot Features
プレミアム
OMX Baltic Consumer Discretionary GI (B40GI)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734040800 | 1147.0692 | 2.45 | 0.21 | 1146.0963 | 1149.1621 | 1144.8216 | 0 |
| 1733954400 | 1144.6208 | -0.25 | -0.02 | 1143.7989 | 1146.7539 | 1142.9173 | 0 |
| 1733868000 | 1144.873 | -4.63 | -0.40 | 1149.115 | 1149.9614 | 1138.6135 | 0 |
| 1733781600 | 1149.5052 | -0.33 | -0.03 | 1151.7478 | 1152.0666 | 1146.2875 | 0 |
| 1733522400 | 1149.8386 | 1.51 | 0.13 | 1150.6248 | 1151.9066 | 1147.2263 | 0 |
| 1733436000 | 1148.3255 | 5.84 | 0.51 | 1143.7451 | 1148.3821 | 1142.9982 | 0 |
| 1733349600 | 1142.4861 | -0.31 | -0.03 | 1142.5811 | 1144.1265 | 1139.1176 | 0 |
| 1733263200 | 1142.7938 | 4.25 | 0.37 | 1138.0664 | 1143.4534 | 1137.4918 | 0 |
| 1733176800 | 1138.5478 | 1.23 | 0.11 | 1138.3063 | 1139.3279 | 1135.9228 | 0 |
| 1732917600 | 1137.3181 | 2.79 | 0.25 | 1135.7724 | 1137.9589 | 1134.1742 | 0 |
| 1732744800 | 1134.5243 | -4.85 | -0.43 | 1137.0931 | 1139.8605 | 1134.4272 | 0 |
| 1732658400 | 1139.3784 | -2.33 | -0.20 | 1143.84 | 1144.3083 | 1134.5552 | 0 |
| 1732572000 | 1141.7059 | -2.98 | -0.26 | 1144.8421 | 1145.1465 | 1139.3105 | 0 |
| 1732312800 | 1144.682 | 0.13 | 0.01 | 1145.0344 | 1145.462 | 1139.1924 | 0 |
| 1732226400 | 1144.5536 | -1.37 | -0.12 | 1144.9456 | 1147.2329 | 1143.2234 | 0 |
| 1732140000 | 1145.9262 | 2.2 | 0.19 | 1144.0207 | 1147.1577 | 1143.5078 | 0 |
| 1732053600 | 1143.7304 | -1.33 | -0.12 | 1144.0245 | 1146.5685 | 1142.9253 | 0 |
| 1731967200 | 1145.0585 | -4.77 | -0.41 | 1149.5917 | 1149.5917 | 1142.4141 | 0 |
| 1731708000 | 1149.8276 | 6.06 | 0.53 | 1143.6695 | 1149.8685 | 1142.6436 | 0 |
| 1731621600 | 1143.7715 | 4.46 | 0.39 | 1140.6984 | 1148.4856 | 1139.4166 | 0 |
| 1731535200 | 1139.3136 | -5.92 | -0.52 | 1142.2765 | 1146.1767 | 1136.6253 | 0 |
| 1731448800 | 1145.2322 | -7.96 | -0.69 | 1152.0241 | 1152.4588 | 1145.2322 | 0 |
| 1731362400 | 1153.1884 | -1.48 | -0.13 | 1154.5189 | 1157.0724 | 1148.9789 | 0 |
| 1731103200 | 1154.667 | 4.16 | 0.36 | 1153.9847 | 1159.098 | 1153.9847 | 0 |
| 1731016800 | 1150.5093 | -0.57 | -0.05 | 1151.4381 | 1154.1606 | 1149.9867 | 0 |
| 1730930400 | 1151.0757 | -1.25 | -0.11 | 1155.2231 | 1155.8031 | 1149.5866 | 0 |
| 1730844000 | 1152.3233 | -6.45 | -0.56 | 1158.6066 | 1158.7847 | 1149.679 | 0 |
| 1730757600 | 1158.7698 | -3.48 | -0.30 | 1160.1088 | 1160.9419 | 1157.189 | 0 |
| 1730494800 | 1162.2498 | 0.94 | 0.08 | 1161.6609 | 1163.2304 | 1159.1813 | 0 |
| 1730408400 | 1161.3091 | -8.5 | -0.73 | 1163.6497 | 1167.1951 | 1161.3091 | 0 |
| 1730322000 | 1169.8051 | 5.21 | 0.45 | 1165.9924 | 1169.8051 | 1161.4822 | 0 |
| 1730235600 | 1164.5954 | -8.56 | -0.73 | 1156.5245 | 1169.3312 | 1156.5245 | 0 |
| 1730149200 | 1173.1587 | -1.85 | -0.16 | 1170.8425 | 1175.2543 | 1170.5191 | 0 |
| 1729890000 | 1175.0124 | 0.31 | 0.03 | 1173.6594 | 1176.9998 | 1171.8726 | 0 |
| 1729803600 | 1174.7043 | -17.12 | -1.44 | 1172.9908 | 1177.9731 | 1172.2108 | 0 |
| 1729717200 | 1191.8272 | 2.41 | 0.20 | 1189.8869 | 1191.8272 | 1186.9704 | 0 |
| 1729630800 | 1189.4141 | 6.44 | 0.54 | 1183.6036 | 1191.8287 | 1182.8567 | 0 |
| 1729544400 | 1182.9725 | -2.81 | -0.24 | 1185.0316 | 1186.4181 | 1180.5579 | 0 |
| 1729285200 | 1185.7836 | 1.5 | 0.13 | 1184.5512 | 1186.1699 | 1181.0906 | 0 |
| 1729198800 | 1184.2863 | 2.11 | 0.18 | 1181.9021 | 1187.0075 | 1181.5773 | 0 |
| 1729112400 | 1182.174 | 3.7 | 0.31 | 1179.5577 | 1182.174 | 1178.16 | 0 |
| 1729026000 | 1178.4759 | 1.63 | 0.14 | 1179.1666 | 1181.9268 | 1176.6135 | 0 |
| 1728939600 | 1176.8418 | 3.67 | 0.31 | 1171.5657 | 1177.0547 | 1169.1772 | 0 |
| 1728680400 | 1173.1729 | -5.35 | -0.45 | 1175.2655 | 1176.5138 | 1168.4725 | 0 |
| 1728594000 | 1178.5223 | 6.54 | 0.56 | 1173.5659 | 1179.7105 | 1171.5407 | 0 |
| 1728507600 | 1171.9798 | -2.09 | -0.18 | 1171.4464 | 1176.673 | 1168.8162 | 0 |
| 1728421200 | 1174.0744 | 0.48 | 0.04 | 1178.669 | 1179.8497 | 1173.3635 | 0 |
| 1728334800 | 1173.5923 | 18.2 | 1.57 | 1159.3501 | 1173.8776 | 1157.979 | 0 |
| 1728075600 | 1155.397 | 8.36 | 0.73 | 1153.6278 | 1162.4299 | 1151.1796 | 0 |
| 1727989200 | 1147.0411 | -1.63 | -0.14 | 1145.9847 | 1150.0909 | 1144.5918 | 0 |
| 1727902800 | 1148.669 | -3.37 | -0.29 | 1150.1787 | 1151.8207 | 1147.1821 | 0 |
| 1727816400 | 1152.0426 | -0.35 | -0.03 | 1152.7395 | 1153.6742 | 1148.987 | 0 |
| 1727730000 | 1152.3936 | -0.18 | -0.02 | 1152.983 | 1154.6176 | 1150.759 | 0 |
| 1727470800 | 1152.5775 | 1.25 | 0.11 | 1151.1174 | 1154.7621 | 1149.6318 | 0 |
| 1727384400 | 1151.3318 | 7.97 | 0.70 | 1144.6412 | 1152.2136 | 1143.1195 | 0 |
| 1727298000 | 1143.3623 | 0.89 | 0.08 | 1140.0144 | 1145.4744 | 1139.7965 | 0 |
| 1727211600 | 1142.4693 | 3.26 | 0.29 | 1140.4346 | 1142.8966 | 1139.5837 | 0 |
| 1727125200 | 1139.2056 | 1.83 | 0.16 | 1138.3461 | 1139.9431 | 1134.7611 | 0 |
| 1726866000 | 1137.3723 | -3.39 | -0.30 | 1140.9935 | 1141.3405 | 1134.9944 | 0 |
| 1726779600 | 1140.7642 | 2.73 | 0.24 | 1139.513 | 1142.4034 | 1137.4511 | 0 |
| 1726693200 | 1138.0347 | 1.13 | 0.10 | 1136.1292 | 1139.8787 | 1135.7289 | 0 |
| 1726606800 | 1136.9076 | -2.37 | -0.21 | 1139.455 | 1140.3975 | 1134.8047 | 0 |
| 1726520400 | 1139.2783 | 0.66 | 0.06 | 1138.8523 | 1140.9289 | 1136.9446 | 0 |
| 1726261200 | 1138.6199 | -4.64 | -0.41 | 1144.2491 | 1145.0291 | 1137.1883 | 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
