Hot Features
プレミアム
OMX Stockholm 30 Next PI (OMXS30NEXT)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 452.48946 | -1.68 | -0.37 | 453.77595 | 455.80238 | 451.65323 | 0 |
| 1735855200 | 454.1675 | 5.87 | 1.31 | 452.43466 | 454.1675 | 450.02233 | 0 |
| 1735682400 | 448.29866 | 0 | 0.00 | 448.29866 | 448.29866 | 448.29866 | 0 |
| 1735596000 | 448.29866 | -1.83 | -0.41 | 448.40483 | 450.14923 | 446.02767 | 0 |
| 1735336800 | 450.12838 | 4.86 | 1.09 | 447.41648 | 450.95284 | 447.41648 | 0 |
| 1735250400 | 445.26435 | 0 | 0.00 | 445.26435 | 445.26435 | 445.26435 | 0 |
| 1735077600 | 445.26435 | 0 | 0.00 | 445.26435 | 445.26435 | 445.26435 | 0 |
| 1734991200 | 445.26435 | -1.21 | -0.27 | 443.41495 | 446.96908 | 443.20199 | 0 |
| 1734732000 | 446.47459 | 2.88 | 0.65 | 441.49662 | 446.86745 | 438.27448 | 0 |
| 1734645600 | 443.59895 | -15.29 | -3.33 | 448.73532 | 450.93746 | 443.27472 | 0 |
| 1734559200 | 458.8899 | 1.67 | 0.36 | 457.28288 | 461.331 | 456.70689 | 0 |
| 1734472800 | 457.22259 | -2.09 | -0.46 | 457.38634 | 458.35101 | 455.93554 | 0 |
| 1734386400 | 459.31511 | -0.96 | -0.21 | 459.61145 | 460.36986 | 458.03444 | 0 |
| 1734127200 | 460.27473 | -2.12 | -0.46 | 464.44275 | 465.84494 | 460.24874 | 0 |
| 1734040800 | 462.39173 | -4.22 | -0.90 | 466.42685 | 466.51509 | 461.87857 | 0 |
| 1733954400 | 466.61145 | -0.96 | -0.20 | 466.43485 | 469.19285 | 464.33693 | 0 |
| 1733868000 | 467.5665 | -3.57 | -0.76 | 468.19401 | 470.16585 | 466.30919 | 0 |
| 1733781600 | 471.13217 | -1.04 | -0.22 | 473.29389 | 474.20301 | 470.12288 | 0 |
| 1733522400 | 472.17428 | 4.6 | 0.98 | 467.83769 | 472.17428 | 467.83769 | 0 |
| 1733436000 | 467.56969 | -0.26 | -0.06 | 467.96161 | 469.54711 | 466.57442 | 0 |
| 1733349600 | 467.82836 | 3.55 | 0.76 | 466.11163 | 468.20853 | 465.89991 | 0 |
| 1733263200 | 464.27747 | 1.54 | 0.33 | 461.56891 | 465.25869 | 461.56891 | 0 |
| 1733176800 | 462.73383 | 2.19 | 0.48 | 456.73029 | 463.09368 | 456.45303 | 0 |
| 1732917600 | 460.54532 | 6.76 | 1.49 | 455.05206 | 460.54532 | 453.93521 | 0 |
| 1732744800 | 453.78849 | 3.46 | 0.77 | 451.84727 | 454.12114 | 450.49592 | 0 |
| 1732658400 | 450.32859 | -4.2 | -0.92 | 451.23741 | 452.77385 | 449.02638 | 0 |
| 1732572000 | 454.52601 | 5.52 | 1.23 | 453.84201 | 455.56645 | 451.90255 | 0 |
| 1732312800 | 449.00307 | 6.66 | 1.51 | 445.81498 | 449.80493 | 442.53228 | 0 |
| 1732226400 | 442.33861 | 1.76 | 0.40 | 439.40135 | 442.52276 | 437.14996 | 0 |
| 1732140000 | 440.57881 | -3.18 | -0.72 | 446.7337 | 447.65775 | 440.56116 | 0 |
| 1732053600 | 443.75606 | -3.25 | -0.73 | 448.95686 | 449.64597 | 438.36866 | 0 |
| 1731967200 | 447.00176 | -1.66 | -0.37 | 448.62811 | 450.01256 | 444.78534 | 0 |
| 1731708000 | 448.6569 | -7.35 | -1.61 | 450.16805 | 454.03839 | 447.90454 | 0 |
| 1731621600 | 456.01075 | 3.99 | 0.88 | 454.44281 | 456.63713 | 452.6263 | 0 |
| 1731535200 | 452.01989 | -3.4 | -0.75 | 453.89773 | 456.23442 | 448.77383 | 0 |
| 1731448800 | 455.41982 | -12.96 | -2.77 | 462.43323 | 462.92429 | 455.39882 | 0 |
| 1731362400 | 468.38295 | 3.1 | 0.67 | 469.61402 | 472.06399 | 468.34659 | 0 |
| 1731103200 | 465.2828 | -2.73 | -0.58 | 465.69564 | 466.96457 | 463.01239 | 0 |
| 1731016800 | 468.01528 | 10 | 2.18 | 461.61473 | 469.88341 | 461.61473 | 0 |
| 1730930400 | 458.01365 | -3.2 | -0.69 | 467.92275 | 470.95957 | 458.01365 | 0 |
| 1730844000 | 461.2159 | -0.9 | -0.20 | 460.57425 | 463.13485 | 458.85325 | 0 |
| 1730757600 | 462.11752 | 3.25 | 0.71 | 461.19483 | 463.49276 | 460.83707 | 0 |
| 1730494800 | 458.86483 | 0.53 | 0.11 | 458.6482 | 461.42457 | 458.6482 | 0 |
| 1730408400 | 458.33825 | -4.57 | -0.99 | 458.74484 | 461.43498 | 456.99545 | 0 |
| 1730322000 | 462.91263 | -6.43 | -1.37 | 468.66356 | 469.53571 | 462.91263 | 0 |
| 1730235600 | 469.347 | -2.79 | -0.59 | 473.87451 | 474.39642 | 468.623 | 0 |
| 1730149200 | 472.13578 | 5 | 1.07 | 470.37347 | 473.88181 | 468.11456 | 0 |
| 1729890000 | 467.13626 | 5.16 | 1.12 | 461.7405 | 468.3371 | 461.63825 | 0 |
| 1729803600 | 461.9805 | -1.8 | -0.39 | 464.00104 | 466.91764 | 461.9805 | 0 |
| 1729717200 | 463.77685 | 0.27 | 0.06 | 464.28951 | 466.81688 | 460.72724 | 0 |
| 1729630800 | 463.51126 | -2.47 | -0.53 | 464.59985 | 466.15521 | 458.80445 | 0 |
| 1729544400 | 465.97817 | -5.39 | -1.14 | 469.61519 | 471.09734 | 465.2095 | 0 |
| 1729285200 | 471.37154 | 1.38 | 0.29 | 466.55943 | 471.37154 | 465.89733 | 0 |
| 1729198800 | 469.98927 | 0.47 | 0.10 | 471.90614 | 472.39342 | 468.57597 | 0 |
| 1729112400 | 469.51559 | -0.69 | -0.15 | 467.70151 | 470.50043 | 467.10762 | 0 |
| 1729026000 | 470.20897 | -2.47 | -0.52 | 474.99249 | 475.90107 | 468.73313 | 0 |
| 1728939600 | 472.6833 | 0.79 | 0.17 | 472.37048 | 472.6833 | 467.84489 | 0 |
| 1728680400 | 471.89456 | 5.18 | 1.11 | 468.56433 | 472.63244 | 467.10784 | 0 |
| 1728594000 | 466.71125 | -7.48 | -1.58 | 471.45907 | 471.45907 | 463.57807 | 0 |
| 1728507600 | 474.19369 | 2.26 | 0.48 | 471.01025 | 474.56816 | 471.01025 | 0 |
| 1728421200 | 471.93736 | -3.3 | -0.69 | 471.82449 | 474.25329 | 470.09646 | 0 |
| 1728334800 | 475.23543 | -3.71 | -0.77 | 475.09596 | 476.54279 | 472.82015 | 0 |
| 1728075600 | 478.94569 | 3.3 | 0.69 | 476.64633 | 480.67297 | 476.64633 | 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
