Hot Features
プレミアム
OMX Iceland Small Cap GI (OMXISCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 690.28473 | -11.14 | -1.59 | 701.42783 | 701.42783 | 689.83602 | 0 |
| 1741039200 | 701.42783 | -1.39 | -0.20 | 702.81759 | 705.2026 | 699.95856 | 0 |
| 1740780000 | 702.81759 | -7.21 | -1.02 | 710.02764 | 713.44682 | 702.30681 | 0 |
| 1740693600 | 710.02764 | -0.71 | -0.10 | 710.73562 | 723.3766 | 707.19547 | 0 |
| 1740607200 | 710.73562 | 11.72 | 1.68 | 699.015 | 711.02823 | 699.015 | 0 |
| 1740520800 | 699.015 | 4.16 | 0.60 | 694.85863 | 699.599 | 694.85863 | 0 |
| 1740434400 | 694.85863 | 0.15 | 0.02 | 694.71294 | 695.61845 | 693.30934 | 0 |
| 1740175200 | 694.71294 | -0.6 | -0.09 | 695.31117 | 695.31117 | 689.93339 | 0 |
| 1740088800 | 695.31117 | -3.02 | -0.43 | 698.33477 | 698.33477 | 693.24337 | 0 |
| 1740002400 | 698.33477 | 1.14 | 0.16 | 697.19613 | 703.02743 | 697.19613 | 0 |
| 1739916000 | 697.19613 | -1.16 | -0.17 | 697.6202 | 697.6202 | 694.5308 | 0 |
| 1739570400 | 698.35269 | -8.64 | -1.22 | 706.99505 | 706.99505 | 698.35269 | 0 |
| 1739484000 | 706.99505 | -3.08 | -0.43 | 710.07825 | 710.27332 | 705.13464 | 0 |
| 1739397600 | 710.07825 | 6.74 | 0.96 | 703.3383 | 710.07825 | 703.08926 | 0 |
| 1739311200 | 703.3383 | -3.87 | -0.55 | 707.21041 | 707.21041 | 703.3383 | 0 |
| 1739224800 | 707.21041 | -16.2 | -2.24 | 723.4078 | 723.4078 | 707.21041 | 0 |
| 1738965600 | 723.4078 | 6.72 | 0.94 | 716.68385 | 723.4078 | 713.964 | 0 |
| 1738879200 | 716.68385 | 1.2 | 0.17 | 715.48364 | 720.57309 | 713.56927 | 0 |
| 1738792800 | 715.48364 | 2.31 | 0.32 | 713.17453 | 721.25641 | 712.59725 | 0 |
| 1738706400 | 713.17453 | -1.09 | -0.15 | 714.26592 | 714.88924 | 707.59683 | 0 |
| 1738620000 | 714.26592 | -10.38 | -1.43 | 724.64305 | 724.64305 | 712.41202 | 0 |
| 1738360800 | 724.64305 | 3.18 | 0.44 | 721.45808 | 724.64305 | 718.9539 | 0 |
| 1738274400 | 721.45808 | -4.86 | -0.67 | 726.3205 | 730.36145 | 721.45808 | 0 |
| 1738188000 | 726.3205 | -0.07 | -0.01 | 726.38701 | 726.38701 | 724.0779 | 0 |
| 1738101600 | 726.38701 | -3.67 | -0.50 | 730.05803 | 731.14378 | 726.19193 | 0 |
| 1738015200 | 730.05803 | -4.6 | -0.63 | 734.65469 | 734.65469 | 728.90347 | 0 |
| 1737756000 | 734.65469 | -3.38 | -0.46 | 738.03932 | 738.23439 | 734.25995 | 0 |
| 1737669600 | 738.03932 | 4.88 | 0.67 | 733.15977 | 738.94024 | 733.15977 | 0 |
| 1737583200 | 733.15977 | 7.06 | 0.97 | 726.1027 | 735.36513 | 725.90763 | 0 |
| 1737496800 | 726.1027 | -3.82 | -0.52 | 727.86996 | 727.86996 | 722.82617 | 0 |
| 1737151200 | 729.92543 | 0.96 | 0.13 | 728.96595 | 730.1205 | 727.61632 | 0 |
| 1737064800 | 728.96595 | 0.96 | 0.13 | 728.00646 | 733.75418 | 728.00646 | 0 |
| 1736978400 | 728.00646 | -1.41 | -0.19 | 729.41465 | 729.8048 | 727.49569 | 0 |
| 1736892000 | 729.41465 | -7.45 | -1.01 | 736.86464 | 736.86464 | 729.41465 | 0 |
| 1736805600 | 736.86464 | -0.24 | -0.03 | 737.10949 | 737.10949 | 732.94458 | 0 |
| 1736546400 | 737.10949 | 9.77 | 1.34 | 730.39728 | 747.15957 | 730.39728 | 0 |
| 1736373600 | 727.33793 | -6.52 | -0.89 | 733.85465 | 734.24479 | 727.33793 | 0 |
| 1736287200 | 733.85465 | 1.96 | 0.27 | 731.89644 | 734.61447 | 730.60888 | 0 |
| 1736200800 | 731.89644 | -1.11 | -0.15 | 733.00866 | 737.52994 | 731.31917 | 0 |
| 1735941600 | 733.00866 | -2.64 | -0.36 | 735.65258 | 736.80713 | 733.00866 | 0 |
| 1735855200 | 735.65258 | -2.29 | -0.31 | 737.94472 | 739.09928 | 732.64352 | 0 |
| 1735682400 | 737.94472 | 0 | 0.00 | 737.94472 | 737.94472 | 737.94472 | 0 |
| 1735596000 | 737.94472 | 0.69 | 0.09 | 737.25738 | 739.09928 | 735.73774 | 0 |
| 1735336800 | 737.25738 | 4.08 | 0.56 | 733.17563 | 737.25738 | 728.74965 | 0 |
| 1735250400 | 733.17563 | 0 | 0.00 | 733.17563 | 733.17563 | 733.17563 | 0 |
| 1735077600 | 733.17563 | 0 | 0.00 | 733.17563 | 733.17563 | 733.17563 | 0 |
| 1734991200 | 733.17563 | 1.16 | 0.16 | 732.02049 | 735.48474 | 730.86593 | 0 |
| 1734732000 | 732.02049 | -2.7 | -0.37 | 734.71803 | 734.71803 | 730.47579 | 0 |
| 1734645600 | 734.71803 | -4.53 | -0.61 | 739.24949 | 740.98132 | 732.97537 | 0 |
| 1734559200 | 739.24949 | -0.03 | -0.00 | 739.28057 | 739.28057 | 735.39133 | 0 |
| 1734472800 | 739.28057 | 6.26 | 0.85 | 733.0189 | 743.46236 | 733.0189 | 0 |
| 1734386400 | 733.0189 | -2.76 | -0.37 | 735.77404 | 736.91607 | 728.78281 | 0 |
| 1734127200 | 735.77404 | 24.44 | 3.44 | 711.33522 | 738.12667 | 711.33522 | 0 |
| 1734040800 | 711.33522 | 15.72 | 2.26 | 695.61359 | 711.846 | 695.61359 | 0 |
| 1733954400 | 695.61359 | 1.99 | 0.29 | 693.62478 | 700.15277 | 693.62478 | 0 |
| 1733868000 | 693.62478 | 4.74 | 0.69 | 688.88338 | 693.62478 | 686.7271 | 0 |
| 1733781600 | 688.88338 | -5.3 | -0.76 | 694.18527 | 694.35987 | 688.88338 | 0 |
| 1733522400 | 694.18527 | -3.07 | -0.44 | 697.25879 | 698.9689 | 694.18527 | 0 |
| 1733436000 | 697.25879 | -0.7 | -0.10 | 697.96004 | 699.1146 | 697.25879 | 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
