Hot Features
プレミアム
OMX Baltic GI (OMXBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1100.8771 | 7 | 0.64 | 1094.0487 | 1101.494 | 1094.0487 | 0 |
| 1735855200 | 1093.8815 | 11.6 | 1.07 | 1084.7924 | 1094.6222 | 1084.7924 | 0 |
| 1735682400 | 1082.2832 | 0 | 0.00 | 1082.2832 | 1082.2832 | 1082.2832 | 0 |
| 1735596000 | 1082.2832 | 0.82 | 0.08 | 1081.8137 | 1082.6476 | 1080.1152 | 0 |
| 1735336800 | 1081.4682 | 0.13 | 0.01 | 1083.2941 | 1085.3511 | 1079.4614 | 0 |
| 1735250400 | 1081.3388 | 0 | 0.00 | 1081.3388 | 1081.3388 | 1081.3388 | 0 |
| 1735077600 | 1081.3388 | 0 | 0.00 | 1081.3388 | 1081.3388 | 1081.3388 | 0 |
| 1734991200 | 1081.3388 | 0.75 | 0.07 | 1078.3659 | 1082.6415 | 1078.0096 | 0 |
| 1734732000 | 1080.5909 | -1.17 | -0.11 | 1081.3635 | 1081.6555 | 1077.9465 | 0 |
| 1734645600 | 1081.7653 | -5 | -0.46 | 1082.2574 | 1084.4555 | 1081.5902 | 0 |
| 1734559200 | 1086.7617 | 2.48 | 0.23 | 1083.9093 | 1086.7617 | 1083.7153 | 0 |
| 1734472800 | 1084.2811 | 0.58 | 0.05 | 1084.1388 | 1085.6034 | 1082.5003 | 0 |
| 1734386400 | 1083.7007 | -0.89 | -0.08 | 1085.6433 | 1086.7856 | 1082.6143 | 0 |
| 1734127200 | 1084.5924 | 13.01 | 1.21 | 1072.5762 | 1084.6928 | 1072.5099 | 0 |
| 1734040800 | 1071.5813 | 1.11 | 0.10 | 1071.4441 | 1072.875 | 1070.0079 | 0 |
| 1733954400 | 1070.4699 | -0.03 | -0.00 | 1070.4496 | 1072.1428 | 1069.912 | 0 |
| 1733868000 | 1070.4958 | -1.9 | -0.18 | 1071.9152 | 1072.9507 | 1070.4958 | 0 |
| 1733781600 | 1072.3918 | 1.71 | 0.16 | 1072.6104 | 1073.4922 | 1070.6737 | 0 |
| 1733522400 | 1070.6817 | 0.67 | 0.06 | 1069.8099 | 1071.7947 | 1069.2077 | 0 |
| 1733436000 | 1070.0123 | 2.71 | 0.25 | 1066.9306 | 1070.0501 | 1066.9306 | 0 |
| 1733349600 | 1067.3027 | -0.61 | -0.06 | 1067.5907 | 1068.0553 | 1063.3096 | 0 |
| 1733263200 | 1067.916 | 3.76 | 0.35 | 1064.4377 | 1067.916 | 1064.1327 | 0 |
| 1733176800 | 1064.1579 | 3.52 | 0.33 | 1064.6332 | 1066.2762 | 1063.3554 | 0 |
| 1732917600 | 1060.6342 | -0.9 | -0.08 | 1058.8255 | 1061.0157 | 1058.0023 | 0 |
| 1732744800 | 1061.534 | -1.64 | -0.15 | 1062.1048 | 1063.6735 | 1060.959 | 0 |
| 1732658400 | 1063.1736 | -2.83 | -0.27 | 1063.7415 | 1065.0834 | 1062.353 | 0 |
| 1732572000 | 1066.0066 | -3.52 | -0.33 | 1068.8323 | 1068.8323 | 1065.3397 | 0 |
| 1732312800 | 1069.5254 | 0.64 | 0.06 | 1069.5452 | 1070.2998 | 1064.7657 | 0 |
| 1732226400 | 1068.8859 | -4.2 | -0.39 | 1072.9342 | 1074.1325 | 1068.8859 | 0 |
| 1732140000 | 1073.0867 | 1.36 | 0.13 | 1071.9421 | 1073.4002 | 1071.4879 | 0 |
| 1732053600 | 1071.7309 | 0.32 | 0.03 | 1071.3945 | 1073.5174 | 1070.3778 | 0 |
| 1731967200 | 1071.4118 | -3.73 | -0.35 | 1072.5596 | 1073.4505 | 1070.5127 | 0 |
| 1731708000 | 1075.1401 | 2.52 | 0.24 | 1071.383 | 1075.1659 | 1071.383 | 0 |
| 1731621600 | 1072.6169 | 2.74 | 0.26 | 1069.9976 | 1073.5384 | 1069.1832 | 0 |
| 1731535200 | 1069.8799 | -2.29 | -0.21 | 1073.507 | 1074.4206 | 1068.1248 | 0 |
| 1731448800 | 1072.1745 | -2.78 | -0.26 | 1075.0664 | 1075.1914 | 1072.1745 | 0 |
| 1731362400 | 1074.9537 | -5.83 | -0.54 | 1078.2748 | 1079.2316 | 1073.8349 | 0 |
| 1731103200 | 1080.7867 | -3.17 | -0.29 | 1083.3205 | 1084.7693 | 1079.7494 | 0 |
| 1731016800 | 1083.958 | 6.71 | 0.62 | 1079.2329 | 1084.7893 | 1079.0279 | 0 |
| 1730930400 | 1077.2457 | 0.72 | 0.07 | 1078.0049 | 1079.3188 | 1076.1278 | 0 |
| 1730844000 | 1076.5292 | -3.18 | -0.29 | 1081.0289 | 1081.289 | 1075.8623 | 0 |
| 1730757600 | 1079.7136 | 1.84 | 0.17 | 1081.222 | 1082.0208 | 1079.2917 | 0 |
| 1730494800 | 1077.8731 | 4.85 | 0.45 | 1072.6401 | 1080.0015 | 1072.6401 | 0 |
| 1730408400 | 1073.0183 | -2.84 | -0.26 | 1072.8186 | 1075.0951 | 1071.6116 | 0 |
| 1730322000 | 1075.8581 | -0.05 | -0.00 | 1074.5848 | 1076.0989 | 1072.3666 | 0 |
| 1730235600 | 1075.9095 | -5.3 | -0.49 | 1074.0014 | 1079.3889 | 1074.0014 | 0 |
| 1730149200 | 1081.2117 | -1.33 | -0.12 | 1081.4309 | 1083.377 | 1080.291 | 0 |
| 1729890000 | 1082.5409 | 0.24 | 0.02 | 1081.6675 | 1083.8422 | 1081.4567 | 0 |
| 1729803600 | 1082.3032 | -1.8 | -0.17 | 1082.4541 | 1083.0154 | 1081.5109 | 0 |
| 1729717200 | 1084.106 | 3.58 | 0.33 | 1080.9141 | 1084.2524 | 1080.729 | 0 |
| 1729630800 | 1080.5286 | 1.27 | 0.12 | 1078.6359 | 1081.0674 | 1077.7781 | 0 |
| 1729544400 | 1079.2545 | -0.28 | -0.03 | 1079.059 | 1081.8981 | 1078.6489 | 0 |
| 1729285200 | 1079.5351 | 2.26 | 0.21 | 1077.3356 | 1079.5877 | 1076.2673 | 0 |
| 1729198800 | 1077.2784 | 0.15 | 0.01 | 1078.3667 | 1079.5144 | 1075.3171 | 0 |
| 1729112400 | 1077.1277 | 0.93 | 0.09 | 1076.4946 | 1077.1277 | 1075.0746 | 0 |
| 1729026000 | 1076.1975 | -3.48 | -0.32 | 1078.68 | 1078.8799 | 1075.9621 | 0 |
| 1728939600 | 1079.6791 | 6.58 | 0.61 | 1078.4557 | 1081.4668 | 1078.3303 | 0 |
| 1728680400 | 1073.0966 | 5.51 | 0.52 | 1070.0238 | 1074.8998 | 1068.6724 | 0 |
| 1728594000 | 1067.5864 | 7.29 | 0.69 | 1063.4507 | 1067.5864 | 1063.2435 | 0 |
| 1728507600 | 1060.2964 | 4.86 | 0.46 | 1054.4161 | 1060.9516 | 1054.348 | 0 |
| 1728421200 | 1055.4358 | 5.59 | 0.53 | 1051.1309 | 1055.6318 | 1050.4994 | 0 |
| 1728334800 | 1049.8462 | 1.78 | 0.17 | 1047.6791 | 1050.5607 | 1046.7628 | 0 |
| 1728075600 | 1048.0707 | 2.9 | 0.28 | 1046.2655 | 1049.8022 | 1046.2125 | 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
