Hot Features
プレミアム
OMX Iceland 15 Cap (OMXI15CAP)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2376.3494 | -4.87 | -0.20 | 2381.2171 | 2381.2171 | 2358.6746 | 0 |
| 1732226400 | 2381.2171 | 8.73 | 0.37 | 2372.4897 | 2385.9107 | 2369.1288 | 0 |
| 1732140000 | 2372.4897 | -10.9 | -0.46 | 2383.3877 | 2394.3426 | 2367.2596 | 0 |
| 1732053600 | 2383.3877 | 16.97 | 0.72 | 2366.42 | 2388.029 | 2363.3192 | 0 |
| 1731967200 | 2366.42 | -9.56 | -0.40 | 2375.9809 | 2375.9809 | 2359.7084 | 0 |
| 1731708000 | 2375.9809 | -11.74 | -0.49 | 2387.7181 | 2387.7181 | 2365.4928 | 0 |
| 1731621600 | 2387.7181 | 8.81 | 0.37 | 2378.9047 | 2391.6325 | 2378.9047 | 0 |
| 1731535200 | 2378.9047 | 12.6 | 0.53 | 2366.3069 | 2379.5749 | 2357.0281 | 0 |
| 1731448800 | 2366.3069 | -6.82 | -0.29 | 2373.1295 | 2380.679 | 2362.8859 | 0 |
| 1731362400 | 2373.1295 | -1.86 | -0.08 | 2374.9926 | 2380.1218 | 2370.5422 | 0 |
| 1731103200 | 2374.9926 | -7.58 | -0.32 | 2382.5717 | 2382.5717 | 2366.0085 | 0 |
| 1731016800 | 2382.5717 | -12.23 | -0.51 | 2394.7982 | 2400.8446 | 2371.0386 | 0 |
| 1730930400 | 2394.7982 | 20.13 | 0.85 | 2374.6666 | 2409.0873 | 2374.6666 | 0 |
| 1730844000 | 2374.6666 | -1.2 | -0.05 | 2375.8619 | 2375.8619 | 2360.0418 | 0 |
| 1730757600 | 2375.8619 | -4.12 | -0.17 | 2379.9862 | 2379.9862 | 2361.2884 | 0 |
| 1730494800 | 2379.9862 | 26.94 | 1.15 | 2353.0413 | 2379.9862 | 2349.4604 | 0 |
| 1730408400 | 2353.0413 | 37.04 | 1.60 | 2315.9977 | 2361.4422 | 2315.9977 | 0 |
| 1730322000 | 2315.9977 | -14.56 | -0.62 | 2330.5576 | 2338.9591 | 2312.9246 | 0 |
| 1730235600 | 2330.5576 | 0.79 | 0.03 | 2329.771 | 2340.3782 | 2317.2994 | 0 |
| 1730149200 | 2329.771 | 25.26 | 1.10 | 2304.514 | 2337.1801 | 2297.8912 | 0 |
| 1729890000 | 2304.514 | 0.65 | 0.03 | 2303.8606 | 2330.4072 | 2303.8606 | 0 |
| 1729803600 | 2303.8606 | 10.66 | 0.46 | 2293.2003 | 2323.3452 | 2293.2003 | 0 |
| 1729717200 | 2293.2003 | 61.24 | 2.74 | 2231.9618 | 2298.0286 | 2218.4815 | 0 |
| 1729630800 | 2231.9618 | 26.43 | 1.20 | 2205.5355 | 2238.1224 | 2205.5355 | 0 |
| 1729544400 | 2205.5355 | 11.4 | 0.52 | 2194.1338 | 2211.9527 | 2186.3154 | 0 |
| 1729285200 | 2194.1338 | -12.29 | -0.56 | 2206.4256 | 2207.2066 | 2186.973 | 0 |
| 1729198800 | 2206.4256 | -0.42 | -0.02 | 2206.8471 | 2208.2208 | 2198.7938 | 0 |
| 1729112400 | 2206.8471 | -1.79 | -0.08 | 2208.6394 | 2216.5783 | 2202.5814 | 0 |
| 1729026000 | 2208.6394 | -2.14 | -0.10 | 2210.7799 | 2215.267 | 2204.6355 | 0 |
| 1728939600 | 2210.7799 | 2.37 | 0.11 | 2208.4097 | 2213.7333 | 2203.8422 | 0 |
| 1728680400 | 2208.4097 | -17.24 | -0.77 | 2225.6531 | 2226.09 | 2208.4097 | 0 |
| 1728594000 | 2225.6531 | -14.28 | -0.64 | 2239.9328 | 2241.3467 | 2217.8158 | 0 |
| 1728507600 | 2239.9328 | 1.74 | 0.08 | 2238.195 | 2243.8458 | 2226.6295 | 0 |
| 1728421200 | 2238.195 | 3.46 | 0.15 | 2234.7394 | 2254.3527 | 2222.8617 | 0 |
| 1728334800 | 2234.7394 | 47.67 | 2.18 | 2187.0724 | 2234.7394 | 2187.0724 | 0 |
| 1728075600 | 2187.0724 | 12.01 | 0.55 | 2175.0623 | 2187.0724 | 2170.5371 | 0 |
| 1727989200 | 2175.0623 | -16.87 | -0.77 | 2191.9314 | 2197.4107 | 2173.8661 | 0 |
| 1727902800 | 2191.9314 | 35.84 | 1.66 | 2156.0942 | 2205.7657 | 2156.0942 | 0 |
| 1727816400 | 2156.0942 | 9.28 | 0.43 | 2146.8183 | 2171.9278 | 2145.949 | 0 |
| 1727730000 | 2146.8183 | 19.13 | 0.90 | 2127.6869 | 2146.8183 | 2113.8449 | 0 |
| 1727470800 | 2127.6869 | 35.04 | 1.67 | 2092.6518 | 2129.5328 | 2092.6518 | 0 |
| 1727384400 | 2092.6518 | 20 | 0.96 | 2072.6529 | 2092.6518 | 2072.6529 | 0 |
| 1727298000 | 2072.6529 | 10.13 | 0.49 | 2062.5195 | 2080.6567 | 2062.4593 | 0 |
| 1727211600 | 2062.5195 | 30.57 | 1.50 | 2031.952 | 2062.5195 | 2030.1908 | 0 |
| 1727125200 | 2031.952 | 7.02 | 0.35 | 2024.9363 | 2035.201 | 2021.6222 | 0 |
| 1726866000 | 2024.9363 | -0.02 | -0.00 | 2024.9513 | 2029.5863 | 2019.0498 | 0 |
| 1726779600 | 2024.9513 | 17.15 | 0.85 | 2007.7985 | 2027.9117 | 2007.7985 | 0 |
| 1726693200 | 2007.7985 | -4.55 | -0.23 | 2012.3489 | 2012.3489 | 2003.2194 | 0 |
| 1726606800 | 2012.3489 | 5.3 | 0.26 | 2007.0469 | 2013.2062 | 2002.4719 | 0 |
| 1726520400 | 2007.0469 | 6.85 | 0.34 | 2000.1966 | 2007.0469 | 1994.1147 | 0 |
| 1726261200 | 2000.1966 | 3.22 | 0.16 | 1996.9796 | 2003.1524 | 1991.9641 | 0 |
| 1726174800 | 1996.9796 | 11.48 | 0.58 | 1985.4975 | 1999.1091 | 1984.716 | 0 |
| 1726088400 | 1985.4975 | -19.39 | -0.97 | 2004.8848 | 2006.4524 | 1982.3263 | 0 |
| 1726002000 | 2004.8848 | -14.78 | -0.73 | 2019.6679 | 2020.5677 | 2003.2456 | 0 |
| 1725915600 | 2019.6679 | -14.78 | -0.73 | 2034.4471 | 2034.4471 | 2018.7213 | 0 |
| 1725656400 | 2034.4471 | 6.08 | 0.30 | 2028.3654 | 2034.4471 | 2025.2839 | 0 |
| 1725570000 | 2028.3654 | 11.06 | 0.55 | 2017.309 | 2035.1904 | 2015.8138 | 0 |
| 1725483600 | 2017.309 | -19.38 | -0.95 | 2036.6893 | 2036.6893 | 2014.3645 | 0 |
| 1725397200 | 2036.6893 | -1.43 | -0.07 | 2032.5888 | 2041.2893 | 2030.0758 | 0 |
| 1725051600 | 2038.1195 | -13.54 | -0.66 | 2051.6556 | 2051.6556 | 2035.4678 | 0 |
| 1724965200 | 2051.6556 | 15.51 | 0.76 | 2036.15 | 2053.6598 | 2036.15 | 0 |
| 1724878800 | 2036.15 | -9.36 | -0.46 | 2045.5102 | 2051.535 | 2032.9954 | 0 |
| 1724792400 | 2045.5102 | 3.57 | 0.17 | 2041.9443 | 2050.6613 | 2038.2139 | 0 |
| 1724706000 | 2041.9443 | -6.08 | -0.30 | 2048.0196 | 2048.0196 | 2037.5212 | 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
