Hot Features
プレミアム
OMX Stockholm 30 ESG Responsible Gross (OMXS30ESGGI)
NASDAQI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 2908.3896 | 3.42 | 0.12 | 2901.7239 | 2912.8525 | 2891.4517 | 0 |
| 1732658400 | 2904.9676 | -21.62 | -0.74 | 2901.9081 | 2915.8002 | 2895.4488 | 0 |
| 1732572000 | 2926.5877 | -0.85 | -0.03 | 2942.6936 | 2943.1663 | 2917.2785 | 0 |
| 1732312800 | 2927.4373 | 22.23 | 0.77 | 2917.5673 | 2934.2326 | 2894.1384 | 0 |
| 1732226400 | 2905.2117 | 13.64 | 0.47 | 2883.4427 | 2907.7078 | 2867.689 | 0 |
| 1732140000 | 2891.5715 | -9.14 | -0.32 | 2921.8053 | 2926.3031 | 2890.2786 | 0 |
| 1732053600 | 2900.7117 | -18.05 | -0.62 | 2920.6003 | 2924.4829 | 2864.1298 | 0 |
| 1731967200 | 2918.7647 | -3.44 | -0.12 | 2926.7754 | 2932.9504 | 2899.8127 | 0 |
| 1731708000 | 2922.2054 | -27.26 | -0.92 | 2924.2624 | 2947.6362 | 2918.1933 | 0 |
| 1731621600 | 2949.467 | 22.62 | 0.77 | 2931.5535 | 2955.4725 | 2921.3643 | 0 |
| 1731535200 | 2926.8499 | -1.88 | -0.06 | 2925.5732 | 2935.8183 | 2904.1558 | 0 |
| 1731448800 | 2928.7314 | -77.1 | -2.56 | 2974.1293 | 2979.2973 | 2922.6247 | 0 |
| 1731362400 | 3005.8296 | 19.3 | 0.65 | 3006.7794 | 3015.5427 | 3004.3449 | 0 |
| 1731103200 | 2986.5252 | -26.87 | -0.89 | 2998.3352 | 3010.1194 | 2971.9598 | 0 |
| 1731016800 | 3013.393 | 37.12 | 1.25 | 2988.3755 | 3025.2095 | 2985.2494 | 0 |
| 1730930400 | 2976.2705 | -23.48 | -0.78 | 3040.3234 | 3060.7917 | 2976.0436 | 0 |
| 1730844000 | 2999.7529 | 0.56 | 0.02 | 2988.0527 | 3004.2661 | 2977.5029 | 0 |
| 1730757600 | 2999.1882 | 19.1 | 0.64 | 2998.3224 | 3010.2925 | 2993.0946 | 0 |
| 1730494800 | 2980.0871 | 17.94 | 0.61 | 2966.1873 | 2988.9558 | 2966.1873 | 0 |
| 1730408400 | 2962.1451 | -40.54 | -1.35 | 2976.6688 | 2984.2187 | 2953.3006 | 0 |
| 1730322000 | 3002.6848 | -38.22 | -1.26 | 3034.7115 | 3039.1048 | 2995.2564 | 0 |
| 1730235600 | 3040.9053 | -13.02 | -0.43 | 3064.262 | 3073.39 | 3040.9053 | 0 |
| 1730149200 | 3053.9215 | 38.95 | 1.29 | 3026.4721 | 3058.2041 | 3020.4262 | 0 |
| 1729890000 | 3014.9685 | 24.94 | 0.83 | 2996.9495 | 3021.9915 | 2991.4842 | 0 |
| 1729803600 | 2990.0333 | -19.86 | -0.66 | 3005.3993 | 3017.5469 | 2989.481 | 0 |
| 1729717200 | 3009.8934 | 12.1 | 0.40 | 3015.7299 | 3019.6412 | 2989.8135 | 0 |
| 1729630800 | 2997.7933 | -11.32 | -0.38 | 3009.4276 | 3009.4276 | 2973.8699 | 0 |
| 1729544400 | 3009.1124 | -21.1 | -0.70 | 3026.5086 | 3037.7033 | 3004.0866 | 0 |
| 1729285200 | 3030.2118 | 13.24 | 0.44 | 3011.3292 | 3035.6218 | 3007.4407 | 0 |
| 1729198800 | 3016.9724 | 7.5 | 0.25 | 3027.5826 | 3030.4829 | 3012.6116 | 0 |
| 1729112400 | 3009.4732 | 0.53 | 0.02 | 2996.5475 | 3016.3331 | 2992.0736 | 0 |
| 1729026000 | 3008.939 | -25.25 | -0.83 | 3059.0885 | 3059.8532 | 3008.939 | 0 |
| 1728939600 | 3034.1878 | 15.04 | 0.50 | 3023.2424 | 3034.1878 | 3012.1379 | 0 |
| 1728680400 | 3019.1479 | 17.51 | 0.58 | 2997.5655 | 3022.5635 | 2994.4578 | 0 |
| 1728594000 | 3001.6334 | -21.98 | -0.73 | 3023.8608 | 3023.9654 | 2985.8067 | 0 |
| 1728507600 | 3023.6111 | 10.67 | 0.35 | 3003.3267 | 3028.2662 | 3001.735 | 0 |
| 1728421200 | 3012.9388 | -17.17 | -0.57 | 3005.603 | 3024.0524 | 2997.4212 | 0 |
| 1728334800 | 3030.1116 | -0.55 | -0.02 | 3028.4931 | 3035.3783 | 3012.8558 | 0 |
| 1728075600 | 3030.6597 | 10.81 | 0.36 | 3021.4453 | 3045.5194 | 3012.2139 | 0 |
| 1727989200 | 3019.8537 | -31.6 | -1.04 | 3046.202 | 3046.9962 | 3013.068 | 0 |
| 1727902800 | 3051.4567 | 10.55 | 0.35 | 3048.3413 | 3053.7787 | 3033.4429 | 0 |
| 1727816400 | 3040.9092 | -18.41 | -0.60 | 3062.5046 | 3077.5793 | 3031.4407 | 0 |
| 1727730000 | 3059.3199 | -13.35 | -0.43 | 3082.6525 | 3083.1789 | 3051.5408 | 0 |
| 1727470800 | 3072.6681 | -4.69 | -0.15 | 3078.6443 | 3082.2997 | 3064.2737 | 0 |
| 1727384400 | 3077.3604 | 38.45 | 1.27 | 3065.0371 | 3085.478 | 3055.3026 | 0 |
| 1727298000 | 3038.9063 | 22.37 | 0.74 | 3024.4037 | 3044.0037 | 3024.4037 | 0 |
| 1727211600 | 3016.5408 | 14.08 | 0.47 | 3029.3631 | 3036.0297 | 3001.2453 | 0 |
| 1727125200 | 3002.4616 | 5.66 | 0.19 | 2978.9564 | 3011.8576 | 2978.8245 | 0 |
| 1726866000 | 2996.8013 | -15.89 | -0.53 | 3001.8189 | 3015.6547 | 2990.8527 | 0 |
| 1726779600 | 3012.6877 | 56.27 | 1.90 | 2986.1063 | 3021.4618 | 2979.9504 | 0 |
| 1726693200 | 2956.4204 | -13.95 | -0.47 | 2960.3997 | 2960.5422 | 2947.0626 | 0 |
| 1726606800 | 2970.3738 | 35.09 | 1.20 | 2954.1281 | 2976.669 | 2949.2642 | 0 |
| 1726520400 | 2935.2801 | 6.46 | 0.22 | 2931.1741 | 2940.0291 | 2921.0136 | 0 |
| 1726261200 | 2928.8215 | 17.24 | 0.59 | 2920.7992 | 2932.6252 | 2914.9398 | 0 |
| 1726174800 | 2911.5798 | 23.77 | 0.82 | 2940.1974 | 2943.4083 | 2899.7291 | 0 |
| 1726088400 | 2887.8117 | -7.82 | -0.27 | 2910.1943 | 2917.2396 | 2878.5652 | 0 |
| 1726002000 | 2895.6336 | -18.37 | -0.63 | 2914.1329 | 2926.3198 | 2889.2766 | 0 |
| 1725915600 | 2914.0068 | 34.7 | 1.21 | 2904.972 | 2920.364 | 2898.7646 | 0 |
| 1725656400 | 2879.302 | -31.56 | -1.08 | 2888.9477 | 2918.9733 | 2875.7506 | 0 |
| 1725570000 | 2910.8643 | -26.96 | -0.92 | 2936.8087 | 2938.893 | 2907.7782 | 0 |
| 1725483600 | 2937.8207 | -38.91 | -1.31 | 2946.1534 | 2953.2482 | 2931.6264 | 0 |
| 1725397200 | 2976.7257 | -30.11 | -1.00 | 3006.527 | 3013.4516 | 2971.9656 | 0 |
| 1725051600 | 3006.8397 | 10.04 | 0.33 | 3000.6216 | 3012.7924 | 2999.5143 | 0 |
| 1724965200 | 2996.804 | 29.43 | 0.99 | 2973.9341 | 3001.4425 | 2972.4382 | 0 |
| 1724878800 | 2967.3717 | 7.33 | 0.25 | 2959.9861 | 2978.2995 | 2953.831 | 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
