Hot Features
プレミアム
OMX Baltic Benchmark GI (OMXBBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 1611.9138 | -22.32 | -1.37 | 1621.7211 | 1625.5479 | 1610.5608 | 0 |
| 1743714000 | 1634.2319 | -13.88 | -0.84 | 1644.0206 | 1644.8791 | 1634.2319 | 0 |
| 1743627600 | 1648.1112 | 7.43 | 0.45 | 1646.4756 | 1651.7569 | 1646.0612 | 0 |
| 1743541200 | 1640.6797 | 11.83 | 0.73 | 1632.2385 | 1642.993 | 1632.2385 | 0 |
| 1743454800 | 1628.854 | 2.02 | 0.12 | 1625.0772 | 1633.5885 | 1620.7868 | 0 |
| 1743195600 | 1626.834 | 15.17 | 0.94 | 1617.6122 | 1629.6595 | 1615.7167 | 0 |
| 1743109200 | 1611.6593 | 49.01 | 3.14 | 1563.6722 | 1612.2715 | 1562.4713 | 0 |
| 1743022800 | 1562.6507 | 1.64 | 0.11 | 1560.8927 | 1564.4726 | 1557.9836 | 0 |
| 1742936400 | 1561.0066 | -8.57 | -0.55 | 1568.369 | 1568.4875 | 1561.0066 | 0 |
| 1742850000 | 1569.5721 | 2.33 | 0.15 | 1566.1711 | 1570.2741 | 1563.9205 | 0 |
| 1742590800 | 1567.2406 | -1.64 | -0.10 | 1569.0777 | 1571.8561 | 1564.5047 | 0 |
| 1742504400 | 1568.8838 | 5.79 | 0.37 | 1565.1772 | 1570.5945 | 1564.8957 | 0 |
| 1742418000 | 1563.0893 | 0.5 | 0.03 | 1562.7692 | 1569.1828 | 1562.7692 | 0 |
| 1742331600 | 1562.5932 | -9.39 | -0.60 | 1571.0519 | 1572.5823 | 1562.5932 | 0 |
| 1742245200 | 1571.9799 | -6.53 | -0.41 | 1577.8579 | 1580.7754 | 1570.9693 | 0 |
| 1741986000 | 1578.5063 | 0.68 | 0.04 | 1578.1982 | 1580.4527 | 1570.7008 | 0 |
| 1741899600 | 1577.8263 | -0.08 | -0.00 | 1578.0248 | 1582.7616 | 1573.2358 | 0 |
| 1741813200 | 1577.9048 | -7.53 | -0.47 | 1580.4963 | 1582.6648 | 1576.557 | 0 |
| 1741726800 | 1585.4342 | -7.83 | -0.49 | 1589.128 | 1589.1437 | 1581.1696 | 0 |
| 1741640400 | 1593.2679 | 1.74 | 0.11 | 1593.7949 | 1596.7583 | 1590.6054 | 0 |
| 1741384800 | 1591.5247 | 3.07 | 0.19 | 1590.0444 | 1594.173 | 1587.3436 | 0 |
| 1741298400 | 1588.4509 | 4.21 | 0.27 | 1587.3273 | 1592.4459 | 1584.6047 | 0 |
| 1741212000 | 1584.2407 | 11.01 | 0.70 | 1582.6201 | 1590.3911 | 1582.6201 | 0 |
| 1741125600 | 1573.2342 | -30.31 | -1.89 | 1591.6121 | 1593.8245 | 1567.6927 | 0 |
| 1741039200 | 1603.5437 | -10.68 | -0.66 | 1612.6701 | 1612.7319 | 1602.4054 | 0 |
| 1740780000 | 1614.2253 | -6.54 | -0.40 | 1619.969 | 1622.0521 | 1614.2253 | 0 |
| 1740693600 | 1620.7633 | -7.62 | -0.47 | 1625.8454 | 1627.9628 | 1620.7633 | 0 |
| 1740607200 | 1628.3877 | -8.09 | -0.49 | 1630.8326 | 1630.8326 | 1626.57 | 0 |
| 1740520800 | 1636.4815 | 1.56 | 0.10 | 1629.9749 | 1637.6849 | 1629.9695 | 0 |
| 1740434400 | 1634.9192 | 2.02 | 0.12 | 1634.3862 | 1638.8443 | 1633.8013 | 0 |
| 1740175200 | 1632.8977 | 3.04 | 0.19 | 1631.0954 | 1632.8977 | 1623.7938 | 0 |
| 1740088800 | 1629.8583 | -1.73 | -0.11 | 1632.4058 | 1634.7256 | 1626.3358 | 0 |
| 1740002400 | 1631.5849 | -10.85 | -0.66 | 1644.8397 | 1650.9785 | 1631.4108 | 0 |
| 1739916000 | 1642.4357 | -15.84 | -0.95 | 1645.4885 | 1649.98 | 1640.0326 | 0 |
| 1739570400 | 1658.272 | 12.22 | 0.74 | 1654.9389 | 1662.3575 | 1651.2913 | 0 |
| 1739484000 | 1646.0517 | 7.7 | 0.47 | 1633.9429 | 1650.3491 | 1628.9303 | 0 |
| 1739397600 | 1638.3538 | 23.97 | 1.48 | 1622.2484 | 1639.89 | 1619.5544 | 0 |
| 1739311200 | 1614.382 | 11.91 | 0.74 | 1608.5447 | 1615.381 | 1607.6398 | 0 |
| 1739224800 | 1602.4704 | 1.57 | 0.10 | 1601.6303 | 1604.483 | 1597.9644 | 0 |
| 1738965600 | 1600.9005 | 25.03 | 1.59 | 1583.5563 | 1602.8875 | 1582.0626 | 0 |
| 1738879200 | 1575.8746 | 4.13 | 0.26 | 1572.8892 | 1577.0873 | 1570.8976 | 0 |
| 1738792800 | 1571.7494 | 8.71 | 0.56 | 1563.1925 | 1574.4745 | 1563.1925 | 0 |
| 1738706400 | 1563.0413 | 5.28 | 0.34 | 1558.6805 | 1564.9076 | 1558.6805 | 0 |
| 1738620000 | 1557.7594 | -6.26 | -0.40 | 1553.3499 | 1559.098 | 1552.6495 | 0 |
| 1738360800 | 1564.0214 | 4.83 | 0.31 | 1561.9675 | 1565.417 | 1560.8356 | 0 |
| 1738274400 | 1559.1941 | 11.31 | 0.73 | 1551.5331 | 1560.5825 | 1551.5331 | 0 |
| 1738188000 | 1547.8885 | -0.91 | -0.06 | 1552.7258 | 1552.8248 | 1546.2202 | 0 |
| 1738101600 | 1548.7949 | 7.57 | 0.49 | 1542.5827 | 1549.9218 | 1541.0906 | 0 |
| 1738015200 | 1541.2213 | -19.26 | -1.23 | 1555.7299 | 1555.7299 | 1541.2213 | 0 |
| 1737756000 | 1560.4798 | 4.17 | 0.27 | 1556.6004 | 1562.5279 | 1555.1579 | 0 |
| 1737669600 | 1556.3051 | -1.6 | -0.10 | 1559.0399 | 1564.3282 | 1553.5293 | 0 |
| 1737583200 | 1557.9038 | 10.17 | 0.66 | 1546.8248 | 1558.6318 | 1546.8248 | 0 |
| 1737496800 | 1547.7289 | 22.56 | 1.48 | 1541.0338 | 1548.719 | 1539.4921 | 0 |
| 1737151200 | 1525.1722 | 1.87 | 0.12 | 1523.7 | 1526.874 | 1521.6385 | 0 |
| 1737064800 | 1523.3047 | 5.07 | 0.33 | 1522.1605 | 1524.536 | 1521.0732 | 0 |
| 1736978400 | 1518.2342 | 11.12 | 0.74 | 1509.6663 | 1518.2396 | 1509.1874 | 0 |
| 1736892000 | 1507.1117 | -1.06 | -0.07 | 1507.8657 | 1509.3427 | 1506.3928 | 0 |
| 1736805600 | 1508.1751 | -0.68 | -0.05 | 1508.5547 | 1509.0727 | 1506.7044 | 0 |
| 1736546400 | 1508.8585 | 6.3 | 0.42 | 1504.9157 | 1509.4559 | 1502.898 | 0 |
| 1736373600 | 1502.5623 | -6.42 | -0.43 | 1503.0827 | 1504.2526 | 1497.7645 | 0 |
| 1736287200 | 1508.9831 | -6.14 | -0.41 | 1514.0252 | 1515.8213 | 1508.5061 | 0 |
| 1736200800 | 1515.1238 | 21.18 | 1.42 | 1501.8545 | 1517.2472 | 1501.8545 | 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
