Hot Features
プレミアム
OMX Nordic SEK GI (OMXNORDICSEKGI)
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 | 516.58344 | -15.28 | -2.87 | 526.4378 | 527.20957 | 516.58344 | 0 |
| 1741039200 | 531.86699 | -0.6 | -0.11 | 533.19446 | 536.64504 | 530.34171 | 0 |
| 1740780000 | 532.46617 | -1.74 | -0.32 | 529.89362 | 533.15344 | 529.89362 | 0 |
| 1740693600 | 534.20141 | -4.08 | -0.76 | 532.84281 | 536.56359 | 532.75912 | 0 |
| 1740607200 | 538.28092 | 3.13 | 0.58 | 536.6387 | 539.79798 | 536.48296 | 0 |
| 1740520800 | 535.15511 | 3.74 | 0.70 | 534.31327 | 537.93884 | 534.1254 | 0 |
| 1740434400 | 531.4116 | 0.87 | 0.16 | 530.53096 | 533.31269 | 529.28342 | 0 |
| 1740175200 | 530.53741 | 2.98 | 0.56 | 530.82867 | 533.45043 | 528.62276 | 0 |
| 1740088800 | 527.55703 | 0.38 | 0.07 | 527.54558 | 529.35637 | 526.53936 | 0 |
| 1740002400 | 527.17556 | -5.35 | -1.00 | 532.4852 | 533.02016 | 526.01891 | 0 |
| 1739916000 | 532.52714 | 7.73 | 1.47 | 528.68629 | 532.96912 | 528.09369 | 0 |
| 1739570400 | 524.79867 | -1.59 | -0.30 | 525.82304 | 527.12327 | 524.47912 | 0 |
| 1739484000 | 526.38913 | 2.84 | 0.54 | 525.26991 | 526.97059 | 523.96759 | 0 |
| 1739397600 | 523.54828 | -0.1 | -0.02 | 524.78133 | 526.09146 | 521.7509 | 0 |
| 1739311200 | 523.64421 | -0.88 | -0.17 | 523.40742 | 524.74343 | 522.15275 | 0 |
| 1739224800 | 524.52673 | -0.24 | -0.05 | 525.68286 | 526.32159 | 524.24614 | 0 |
| 1738965600 | 524.76496 | -3.36 | -0.64 | 531.14353 | 531.27865 | 524.37888 | 0 |
| 1738879200 | 528.12037 | 7.81 | 1.50 | 522.80224 | 528.35132 | 522.38608 | 0 |
| 1738792800 | 520.30639 | 2.67 | 0.52 | 519.27476 | 520.69835 | 516.69011 | 0 |
| 1738706400 | 517.63549 | -1.81 | -0.35 | 515.96306 | 517.63549 | 513.88421 | 0 |
| 1738620000 | 519.44665 | -7.64 | -1.45 | 515.94791 | 519.88872 | 515.21178 | 0 |
| 1738360800 | 527.08639 | 0.57 | 0.11 | 527.80965 | 528.77926 | 526.74006 | 0 |
| 1738274400 | 526.5179 | 3.46 | 0.66 | 524.18548 | 526.5179 | 524.05051 | 0 |
| 1738188000 | 523.05793 | 2.15 | 0.41 | 523.16079 | 525.54884 | 522.69124 | 0 |
| 1738101600 | 520.91155 | -1.93 | -0.37 | 521.69008 | 525.0402 | 520.91155 | 0 |
| 1738015200 | 522.8423 | -1.32 | -0.25 | 520.62453 | 523.02788 | 518.92296 | 0 |
| 1737756000 | 524.16459 | 4.57 | 0.88 | 522.19762 | 530.6264 | 520.81205 | 0 |
| 1737669600 | 519.59806 | 3.41 | 0.66 | 515.81355 | 519.59806 | 514.8636 | 0 |
| 1737583200 | 516.18584 | 2.08 | 0.41 | 516.41409 | 519.15126 | 515.22812 | 0 |
| 1737496800 | 514.10212 | 2.79 | 0.55 | 508.95679 | 514.10212 | 508.7814 | 0 |
| 1737151200 | 511.31178 | -0.05 | -0.01 | 512.89478 | 513.62357 | 510.99235 | 0 |
| 1737064800 | 511.36093 | 1.15 | 0.23 | 510.81472 | 512.0137 | 509.3806 | 0 |
| 1736978400 | 510.20902 | 8.45 | 1.68 | 503.03307 | 510.35316 | 502.99069 | 0 |
| 1736892000 | 501.76229 | -2.15 | -0.43 | 507.03026 | 507.24774 | 501.25818 | 0 |
| 1736805600 | 503.91695 | -4.28 | -0.84 | 505.36128 | 505.59949 | 501.63225 | 0 |
| 1736546400 | 508.20129 | -1.88 | -0.37 | 510.87284 | 512.6849 | 507.9944 | 0 |
| 1736373600 | 510.0834 | -0.32 | -0.06 | 512.65824 | 514.54634 | 508.10935 | 0 |
| 1736287200 | 510.39895 | 0.72 | 0.14 | 509.55502 | 512.62144 | 509.04653 | 0 |
| 1736200800 | 509.67524 | -2.08 | -0.41 | 510.18967 | 510.94786 | 508.88986 | 0 |
| 1735941600 | 511.75898 | -0.66 | -0.13 | 511.24033 | 512.2157 | 509.87255 | 0 |
| 1735855200 | 512.4208 | 7.79 | 1.54 | 510.29231 | 512.51065 | 508.10882 | 0 |
| 1735682400 | 504.62936 | -0.44 | -0.09 | 504.71376 | 505.14167 | 504.46671 | 0 |
| 1735596000 | 505.07 | -3.28 | -0.65 | 505.78526 | 507.6818 | 503.02458 | 0 |
| 1735336800 | 508.35202 | 5.45 | 1.08 | 506.38892 | 509.3967 | 506.38892 | 0 |
| 1735250400 | 502.90335 | -0.68 | -0.13 | 503.09947 | 503.27557 | 502.42611 | 0 |
| 1735077600 | 503.58179 | 1.2 | 0.24 | 502.28767 | 503.64588 | 502.13724 | 0 |
| 1734991200 | 502.38478 | 5.11 | 1.03 | 502.0761 | 505.63758 | 501.87892 | 0 |
| 1734732000 | 497.27428 | -18.53 | -3.59 | 512.70025 | 513.5502 | 485.002 | 0 |
| 1734645600 | 515.80844 | -12.98 | -2.45 | 522.50048 | 524.11762 | 514.57584 | 0 |
| 1734559200 | 528.78482 | 1.47 | 0.28 | 526.61032 | 530.58869 | 526.18841 | 0 |
| 1734472800 | 527.31773 | -3.14 | -0.59 | 526.7442 | 528.47679 | 525.27988 | 0 |
| 1734386400 | 530.45273 | -0.45 | -0.09 | 531.86546 | 532.30854 | 527.61668 | 0 |
| 1734127200 | 530.90725 | -6.08 | -1.13 | 534.88244 | 535.58658 | 530.40854 | 0 |
| 1734040800 | 536.98276 | -2.82 | -0.52 | 538.8737 | 539.00282 | 534.9494 | 0 |
| 1733954400 | 539.80141 | -0.09 | -0.02 | 538.25325 | 540.05245 | 537.09063 | 0 |
| 1733868000 | 539.88708 | -1.75 | -0.32 | 543.15824 | 543.34268 | 539.88708 | 0 |
| 1733781600 | 541.63534 | -0.73 | -0.13 | 543.92916 | 544.35826 | 541.12843 | 0 |
| 1733522400 | 542.3633 | 4.12 | 0.77 | 538.25375 | 542.47173 | 538.23625 | 0 |
| 1733436000 | 538.24371 | -1.04 | -0.19 | 538.21523 | 539.12288 | 536.56794 | 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
