Hot Features
プレミアム
OMX Iceland Health Care GI (IX20GI)
NASDAQI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1222.5202 | 3.52 | 0.29 | 1219.0034 | 1229.554 | 1219.0034 | 0 |
| 1726866000 | 1219.0034 | -7.03 | -0.57 | 1226.0371 | 1236.5878 | 1219.0034 | 0 |
| 1726779600 | 1226.0371 | 9.54 | 0.78 | 1216.4922 | 1230.5598 | 1216.4922 | 0 |
| 1726693200 | 1216.4922 | -18.59 | -1.51 | 1235.0824 | 1235.0824 | 1213.9811 | 0 |
| 1726606800 | 1235.0824 | 24.62 | 2.03 | 1210.4643 | 1235.0824 | 1206.9474 | 0 |
| 1726520400 | 1210.4643 | -1.01 | -0.08 | 1211.47 | 1211.47 | 1190.3688 | 0 |
| 1726261200 | 1211.47 | -10.55 | -0.86 | 1222.0207 | 1225.5375 | 1211.47 | 0 |
| 1726174800 | 1222.0207 | 5.02 | 0.41 | 1216.9984 | 1227.5491 | 1207.9531 | 0 |
| 1726088400 | 1216.9984 | -20.1 | -1.62 | 1237.0939 | 1237.0939 | 1216.9984 | 0 |
| 1726002000 | 1237.0939 | -18.59 | -1.48 | 1255.6841 | 1255.6841 | 1233.5771 | 0 |
| 1725915600 | 1255.6841 | -14.07 | -1.11 | 1269.7516 | 1269.7516 | 1245.1335 | 0 |
| 1725656400 | 1269.7516 | -12.81 | -1.00 | 1282.5619 | 1293.1126 | 1266.2347 | 0 |
| 1725570000 | 1282.5619 | 7.03 | 0.55 | 1275.5282 | 1282.5619 | 1268.4944 | 0 |
| 1725483600 | 1275.5282 | -11.51 | -0.89 | 1287.0336 | 1287.0336 | 1241.6166 | 0 |
| 1725397200 | 1287.0336 | -23.91 | -1.82 | 1308.4373 | 1308.4373 | 1286.3302 | 0 |
| 1725051600 | 1310.9484 | -1.01 | -0.08 | 1311.9541 | 1311.9541 | 1292.8611 | 0 |
| 1724965200 | 1311.9541 | 0 | 0.00 | 1311.9541 | 1315.471 | 1297.8866 | 0 |
| 1724878800 | 1311.9541 | 3.02 | 0.23 | 1308.9369 | 1311.9541 | 1294.8693 | 0 |
| 1724792400 | 1308.9369 | -0.5 | -0.04 | 1309.4364 | 1311.448 | 1294.8693 | 0 |
| 1724706000 | 1309.4364 | -12.56 | -0.95 | 1321.9985 | 1321.9985 | 1300.8973 | 0 |
| 1724446800 | 1321.9985 | 3.52 | 0.27 | 1318.4817 | 1321.9985 | 1307.9311 | 0 |
| 1724360400 | 1318.4817 | -56.27 | -4.09 | 1374.7518 | 1374.7518 | 1311.448 | 0 |
| 1724274000 | 1374.7518 | -44.21 | -3.12 | 1418.9659 | 1418.9659 | 1364.2012 | 0 |
| 1724187600 | 1418.9659 | 1.01 | 0.07 | 1417.9601 | 1418.9659 | 1375.7576 | 0 |
| 1724101200 | 1417.9601 | -3.02 | -0.21 | 1420.9774 | 1473.7306 | 1417.9601 | 0 |
| 1723842000 | 1420.9774 | 127.11 | 9.82 | 1293.8635 | 1420.9774 | 1293.8635 | 0 |
| 1723755600 | 1293.8635 | 66.82 | 5.45 | 1227.0429 | 1293.8635 | 1227.0429 | 0 |
| 1723669200 | 1227.0429 | 20.6 | 1.71 | 1206.4412 | 1231.5655 | 1206.4412 | 0 |
| 1723582800 | 1206.4412 | -1.01 | -0.08 | 1207.4469 | 1207.4469 | 1196.8963 | 0 |
| 1723496400 | 1207.4469 | -17.58 | -1.44 | 1225.0314 | 1228.5482 | 1207.4469 | 0 |
| 1723237200 | 1225.0314 | 7.03 | 0.58 | 1217.9976 | 1225.0314 | 1214.4807 | 0 |
| 1723150800 | 1217.9976 | -44.71 | -3.54 | 1262.7113 | 1262.7113 | 1214.4807 | 0 |
| 1723064400 | 1262.7113 | 8.54 | 0.68 | 1254.1688 | 1262.7113 | 1247.638 | 0 |
| 1722978000 | 1254.1688 | -36.68 | -2.84 | 1290.8463 | 1290.8463 | 1216.9918 | 0 |
| 1722891600 | 1290.8463 | 0 | 0.00 | 1290.8463 | 1290.8463 | 1290.8463 | 0 |
| 1722632400 | 1290.8463 | -28.14 | -2.13 | 1318.9813 | 1318.9813 | 1287.3294 | 0 |
| 1722546000 | 1318.9813 | -14.07 | -1.06 | 1333.0488 | 1333.0488 | 1311.9476 | 0 |
| 1722459600 | 1333.0488 | 1.01 | 0.08 | 1332.0431 | 1333.0488 | 1326.0151 | 0 |
| 1722373200 | 1332.0431 | 0 | 0.00 | 1332.0431 | 1335.5599 | 1325.0093 | 0 |
| 1722286800 | 1332.0431 | 31.65 | 2.43 | 1300.3912 | 1338.5772 | 1300.3912 | 0 |
| 1722027600 | 1300.3912 | 33.66 | 2.66 | 1266.7277 | 1307.4249 | 1252.6602 | 0 |
| 1721941200 | 1266.7277 | -30.15 | -2.32 | 1296.8743 | 1296.8743 | 1259.694 | 0 |
| 1721854800 | 1296.8743 | -17.84 | -1.36 | 1314.7118 | 1314.7118 | 1279.2899 | 0 |
| 1721768400 | 1314.7118 | -7.79 | -0.59 | 1322.4982 | 1322.4982 | 1303.9079 | 0 |
| 1721682000 | 1322.4982 | 7.79 | 0.59 | 1314.7118 | 1323.5039 | 1308.4306 | 0 |
| 1721422800 | 1314.7118 | 1.76 | 0.13 | 1312.9532 | 1319.9871 | 1305.9196 | 0 |
| 1721336400 | 1312.9532 | -6.03 | -0.46 | 1318.9813 | 1323.5039 | 1311.9476 | 0 |
| 1721250000 | 1318.9813 | -8.04 | -0.61 | 1327.0208 | 1330.5377 | 1315.4644 | 0 |
| 1721163600 | 1327.0208 | 0.51 | 0.04 | 1326.5147 | 1327.0208 | 1315.964 | 0 |
| 1721077200 | 1326.5147 | 4.02 | 0.30 | 1322.4916 | 1326.5147 | 1315.4577 | 0 |
| 1720818000 | 1322.4916 | 3.52 | 0.27 | 1318.9747 | 1322.4916 | 1294.3566 | 0 |
| 1720731600 | 1318.9747 | 4.52 | 0.34 | 1314.4521 | 1332.5426 | 1314.4521 | 0 |
| 1720645200 | 1314.4521 | -10.55 | -0.80 | 1325.006 | 1332.0398 | 1298.8759 | 0 |
| 1720558800 | 1325.006 | -20.1 | -1.49 | 1345.1048 | 1345.1048 | 1324.503 | 0 |
| 1720472400 | 1345.1048 | -15.58 | -1.14 | 1360.6842 | 1360.6842 | 1340.0826 | 0 |
| 1720213200 | 1360.6842 | -1.01 | -0.07 | 1357.1674 | 1360.6842 | 1339.583 | 0 |
| 1720040400 | 1361.69 | -11.05 | -0.81 | 1372.7436 | 1379.7773 | 1361.69 | 0 |
| 1719954000 | 1372.7436 | 27.35 | 2.03 | 1345.3898 | 1372.7436 | 1345.3898 | 0 |
| 1719867600 | 1345.3898 | 30.3 | 2.30 | 1315.0851 | 1370.862 | 1315.0851 | 0 |
| 1719608400 | 1315.0851 | -23.87 | -1.78 | 1338.9526 | 1349.4108 | 1314.5501 | 0 |
| 1719522000 | 1338.9526 | 4.02 | 0.30 | 1334.9318 | 1355.8481 | 1334.9318 | 0 |
| 1719435600 | 1334.9318 | -87.15 | -6.13 | 1422.0832 | 1422.0832 | 1333.8621 | 0 |
| 1719349200 | 1422.0832 | -49.61 | -3.37 | 1471.6902 | 1471.6902 | 1415.1111 | 0 |
| 1719262800 | 1471.6902 | 2.94 | 0.20 | 1468.7487 | 1478.9297 | 1445.1388 | 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
