Hot Features
プレミアム
OMX GES OMXS30 Ethical Price (OMXS30ETHICPI)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 299.19628 | 1.4 | 0.47 | 296.94595 | 299.45335 | 295.38925 | 0 |
| 1732140000 | 297.79154 | -0.94 | -0.32 | 300.90519 | 301.30408 | 297.72467 | 0 |
| 1732053600 | 298.73285 | -1.86 | -0.62 | 300.7749 | 301.1489 | 295.01175 | 0 |
| 1731967200 | 300.59206 | -0.35 | -0.12 | 301.42631 | 302.05298 | 298.716 | 0 |
| 1731708000 | 300.9464 | -2.81 | -0.92 | 301.15823 | 303.55948 | 300.54692 | 0 |
| 1731621600 | 303.75396 | 2.33 | 0.77 | 301.69025 | 304.37038 | 300.97301 | 0 |
| 1731535200 | 301.42471 | -0.19 | -0.06 | 301.30191 | 302.30524 | 299.10298 | 0 |
| 1731448800 | 301.61849 | -7.94 | -2.56 | 306.28865 | 306.80541 | 301.01666 | 0 |
| 1731362400 | 309.55852 | 1.99 | 0.65 | 309.56338 | 310.55883 | 309.41199 | 0 |
| 1731103200 | 307.57045 | -3.04 | -0.98 | 308.77058 | 309.99687 | 306.07045 | 0 |
| 1731016800 | 310.61261 | 3.58 | 1.17 | 308.06391 | 311.82167 | 307.73219 | 0 |
| 1730930400 | 307.03233 | -2.42 | -0.78 | 313.52779 | 315.66672 | 307.03233 | 0 |
| 1730844000 | 309.45477 | 0.06 | 0.02 | 308.33261 | 309.87773 | 307.19128 | 0 |
| 1730757600 | 309.39653 | 1.97 | 0.64 | 309.33799 | 310.53494 | 308.80344 | 0 |
| 1730494800 | 307.42604 | 1.85 | 0.61 | 306.14571 | 308.32321 | 306.14571 | 0 |
| 1730408400 | 305.57515 | -4.18 | -1.35 | 307.18921 | 307.79001 | 304.6862 | 0 |
| 1730322000 | 309.75723 | -4.05 | -1.29 | 313.00936 | 313.46467 | 309.02049 | 0 |
| 1730235600 | 313.8079 | -1.34 | -0.43 | 316.41229 | 317.08668 | 313.8079 | 0 |
| 1730149200 | 315.15112 | 4.02 | 1.29 | 312.45895 | 315.57916 | 311.70442 | 0 |
| 1729890000 | 311.13134 | 2.57 | 0.83 | 309.23481 | 311.83001 | 308.74612 | 0 |
| 1729803600 | 308.55813 | -2.05 | -0.66 | 310.14693 | 311.38754 | 308.52826 | 0 |
| 1729717200 | 310.60761 | 1.25 | 0.40 | 311.33551 | 311.56015 | 308.64201 | 0 |
| 1729630800 | 309.35893 | -1.17 | -0.38 | 310.52715 | 310.52715 | 306.92008 | 0 |
| 1729544400 | 310.52701 | -2.18 | -0.70 | 312.39875 | 313.42716 | 310.0652 | 0 |
| 1729285200 | 312.70438 | 0.99 | 0.32 | 310.78852 | 313.25802 | 310.36705 | 0 |
| 1729198800 | 311.70945 | 0.77 | 0.25 | 312.84485 | 313.08044 | 311.28352 | 0 |
| 1729112400 | 310.93464 | 0.06 | 0.02 | 309.46177 | 311.62 | 309.17089 | 0 |
| 1729026000 | 310.87945 | -2.61 | -0.83 | 316.0043 | 316.0043 | 310.87945 | 0 |
| 1728939600 | 313.48811 | 1.43 | 0.46 | 312.27452 | 313.48811 | 311.28268 | 0 |
| 1728680400 | 312.05892 | 1.81 | 0.58 | 309.81973 | 312.40997 | 309.51669 | 0 |
| 1728594000 | 310.24863 | -2.27 | -0.73 | 312.5416 | 312.5416 | 308.61277 | 0 |
| 1728507600 | 312.52024 | 1.1 | 0.35 | 310.38765 | 312.95463 | 310.28724 | 0 |
| 1728421200 | 311.41715 | -1.77 | -0.57 | 310.59293 | 312.54665 | 309.86487 | 0 |
| 1728334800 | 313.19213 | -0.06 | -0.02 | 313.01573 | 313.6954 | 311.42066 | 0 |
| 1728075600 | 313.24878 | 1.12 | 0.36 | 312.23026 | 314.78082 | 311.36778 | 0 |
| 1727989200 | 312.13188 | -3.27 | -1.04 | 314.68597 | 314.88694 | 311.46974 | 0 |
| 1727902800 | 315.39836 | 1.09 | 0.35 | 315.03843 | 315.61419 | 313.54231 | 0 |
| 1727816400 | 314.30818 | -2.13 | -0.67 | 316.35184 | 318.02551 | 313.41882 | 0 |
| 1727730000 | 316.43815 | -1.38 | -0.43 | 318.8796 | 318.8796 | 315.63699 | 0 |
| 1727470800 | 317.81881 | -0.49 | -0.15 | 318.68731 | 318.81505 | 317.00763 | 0 |
| 1727384400 | 318.30415 | 3.98 | 1.27 | 317.09866 | 319.14112 | 316.07383 | 0 |
| 1727298000 | 314.32668 | 2.31 | 0.74 | 312.89997 | 314.83607 | 312.88912 | 0 |
| 1727211600 | 312.01332 | 1.46 | 0.47 | 313.33585 | 313.98376 | 310.46092 | 0 |
| 1727125200 | 310.55705 | 0.59 | 0.19 | 308.22868 | 311.45506 | 308.22413 | 0 |
| 1726866000 | 309.97159 | -1.64 | -0.53 | 310.68921 | 311.90416 | 309.36696 | 0 |
| 1726779600 | 311.61478 | 5.82 | 1.90 | 308.86993 | 312.48262 | 308.23856 | 0 |
| 1726693200 | 305.79483 | -1.44 | -0.47 | 306.09496 | 306.14276 | 304.83963 | 0 |
| 1726606800 | 307.23808 | 3.63 | 1.20 | 305.55772 | 307.8454 | 305.09593 | 0 |
| 1726520400 | 303.60818 | 0.67 | 0.22 | 303.10728 | 304.09272 | 302.14101 | 0 |
| 1726261200 | 302.94015 | 1.78 | 0.59 | 302.12031 | 303.27381 | 301.51614 | 0 |
| 1726174800 | 301.15678 | 2.46 | 0.82 | 304.10821 | 304.38889 | 299.99155 | 0 |
| 1726088400 | 298.69833 | -0.81 | -0.27 | 301.00757 | 301.68801 | 297.75787 | 0 |
| 1726002000 | 299.50739 | -1.9 | -0.63 | 301.45057 | 302.67667 | 298.86425 | 0 |
| 1725915600 | 301.40781 | 3.59 | 1.21 | 300.47001 | 302.04234 | 299.85163 | 0 |
| 1725656400 | 297.81815 | -3.26 | -1.08 | 298.68782 | 301.89933 | 297.47028 | 0 |
| 1725570000 | 301.08277 | -2.79 | -0.92 | 303.68563 | 303.95153 | 300.79169 | 0 |
| 1725483600 | 303.87097 | -4.02 | -1.31 | 304.82324 | 305.41672 | 303.37989 | 0 |
| 1725397200 | 307.89508 | -3.11 | -1.00 | 310.98745 | 311.6796 | 307.41926 | 0 |
| 1725051600 | 311.0099 | 1.04 | 0.33 | 310.40065 | 311.61801 | 310.27883 | 0 |
| 1724965200 | 309.97186 | 3.04 | 0.99 | 307.75318 | 310.42026 | 307.58448 | 0 |
| 1724878800 | 306.92757 | 0.76 | 0.25 | 306.11333 | 308.04874 | 305.57313 | 0 |
| 1724792400 | 306.16902 | -1.37 | -0.44 | 307.5638 | 308.2498 | 305.82187 | 0 |
| 1724706000 | 307.53551 | 0.97 | 0.32 | 306.19095 | 308.20548 | 306.023 | 0 |
| 1724446800 | 306.56788 | 2.33 | 0.76 | 304.71175 | 307.50625 | 304.71175 | 0 |
| 1724360400 | 304.24126 | 2.02 | 0.67 | 303.64031 | 305.40355 | 303.01997 | 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
