Hot Features
プレミアム
OMX Sweden Small Cap 30 ESG Responsible Gross Index (OMXSS30ESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 950.68403 | -5.98 | -0.62 | 945.80824 | 952.22654 | 945.67025 | 0 |
| 1740693600 | 956.65928 | -11.14 | -1.15 | 959.2109 | 964.20556 | 953.17697 | 0 |
| 1740607200 | 967.79954 | 6.59 | 0.69 | 968.7447 | 972.50098 | 964.74862 | 0 |
| 1740520800 | 961.21278 | -4.28 | -0.44 | 965.19176 | 969.42186 | 961.19041 | 0 |
| 1740434400 | 965.49592 | -1.68 | -0.17 | 963.21953 | 970.55098 | 961.95392 | 0 |
| 1740175200 | 967.17424 | -5.22 | -0.54 | 974.87477 | 981.09945 | 964.51553 | 0 |
| 1740088800 | 972.39624 | 3.34 | 0.34 | 970.46167 | 975.98832 | 968.81774 | 0 |
| 1740002400 | 969.05625 | -17.35 | -1.76 | 987.04213 | 987.55254 | 967.59219 | 0 |
| 1739916000 | 986.41021 | 3.58 | 0.36 | 986.7786 | 987.49715 | 981.17861 | 0 |
| 1739570400 | 982.8281 | 1.5 | 0.15 | 983.19816 | 987.83389 | 980.71205 | 0 |
| 1739484000 | 981.32585 | 19.14 | 1.99 | 973.99811 | 981.32585 | 970.3076 | 0 |
| 1739397600 | 962.18605 | -2.43 | -0.25 | 966.70422 | 970.24238 | 956.87982 | 0 |
| 1739311200 | 964.61371 | -4.96 | -0.51 | 968.99539 | 971.40108 | 963.30005 | 0 |
| 1739224800 | 969.57463 | 9.65 | 1.01 | 965.96917 | 970.68585 | 964.58909 | 0 |
| 1738965600 | 959.92244 | -9.11 | -0.94 | 971.11378 | 972.05306 | 958.68071 | 0 |
| 1738879200 | 969.03172 | 13.7 | 1.43 | 957.5956 | 971.28192 | 955.85339 | 0 |
| 1738792800 | 955.33107 | 5.89 | 0.62 | 950.41059 | 956.61753 | 944.93204 | 0 |
| 1738706400 | 949.43754 | 4.26 | 0.45 | 924.54667 | 950.42985 | 920.43959 | 0 |
| 1738620000 | 945.1809 | -8.96 | -0.94 | 931.34503 | 946.35168 | 928.82562 | 0 |
| 1738360800 | 954.13703 | -7.58 | -0.79 | 955.18043 | 958.01119 | 951.65924 | 0 |
| 1738274400 | 961.7204 | 12.48 | 1.31 | 954.99772 | 962.10193 | 952.91245 | 0 |
| 1738188000 | 949.24442 | 9.11 | 0.97 | 945.22065 | 949.81534 | 942.81137 | 0 |
| 1738101600 | 940.13007 | 7.36 | 0.79 | 936.07565 | 944.85489 | 935.16339 | 0 |
| 1738015200 | 932.76681 | -2.1 | -0.22 | 926.1368 | 934.25989 | 923.83048 | 0 |
| 1737756000 | 934.86261 | 0.81 | 0.09 | 942.60969 | 943.65199 | 931.02532 | 0 |
| 1737669600 | 934.05345 | 5.42 | 0.58 | 928.44047 | 934.05345 | 924.58414 | 0 |
| 1737583200 | 928.63321 | 2.9 | 0.31 | 928.48587 | 936.01847 | 926.51498 | 0 |
| 1737496800 | 925.73169 | 13.56 | 1.49 | 914.24429 | 925.73169 | 914.22492 | 0 |
| 1737151200 | 912.16982 | 6.04 | 0.67 | 909.02868 | 915.54168 | 908.76373 | 0 |
| 1737064800 | 906.12844 | 10.7 | 1.19 | 901.90077 | 906.94951 | 897.89051 | 0 |
| 1736978400 | 895.42907 | 21.07 | 2.41 | 880.46968 | 895.9147 | 878.05572 | 0 |
| 1736892000 | 874.35506 | 2.32 | 0.27 | 879.83632 | 881.32616 | 872.18126 | 0 |
| 1736805600 | 872.03191 | 0.23 | 0.03 | 874.38178 | 875.65952 | 866.3022 | 0 |
| 1736546400 | 871.80025 | -13.95 | -1.57 | 877.63883 | 882.18692 | 871.60431 | 0 |
| 1736373600 | 885.7502 | -9.89 | -1.10 | 897.76847 | 899.76199 | 883.7249 | 0 |
| 1736287200 | 895.64504 | -5.75 | -0.64 | 904.00107 | 911.34176 | 893.14584 | 0 |
| 1736200800 | 901.39668 | 0 | 0.00 | 901.39668 | 901.39668 | 901.39668 | 0 |
| 1735941600 | 901.39668 | -3.46 | -0.38 | 902.05447 | 906.28958 | 899.44954 | 0 |
| 1735855200 | 904.86131 | 14.96 | 1.68 | 899.79618 | 904.86131 | 895.83043 | 0 |
| 1735682400 | 889.89842 | 0 | 0.00 | 889.89842 | 889.89842 | 889.89842 | 0 |
| 1735596000 | 889.89842 | -3.3 | -0.37 | 890.58857 | 893.35027 | 885.45488 | 0 |
| 1735336800 | 893.19961 | 8.58 | 0.97 | 888.41342 | 896.50003 | 888.40617 | 0 |
| 1735250400 | 884.61776 | 0 | 0.00 | 884.61776 | 884.61776 | 884.61776 | 0 |
| 1735077600 | 884.61776 | 0 | 0.00 | 884.61776 | 884.61776 | 884.61776 | 0 |
| 1734991200 | 884.61776 | 0.35 | 0.04 | 879.54369 | 887.34811 | 877.79687 | 0 |
| 1734732000 | 884.26904 | 1.93 | 0.22 | 877.4775 | 885.34848 | 867.95999 | 0 |
| 1734645600 | 882.33711 | -24.16 | -2.67 | 893.01854 | 899.14137 | 881.38867 | 0 |
| 1734559200 | 906.50202 | 7.98 | 0.89 | 899.69409 | 910.17208 | 898.36906 | 0 |
| 1734472800 | 898.52196 | -5.05 | -0.56 | 901.29163 | 901.4354 | 895.73422 | 0 |
| 1734386400 | 903.57533 | -1.82 | -0.20 | 903.49166 | 904.33266 | 898.53991 | 0 |
| 1734127200 | 905.39735 | -2.55 | -0.28 | 913.29945 | 915.10514 | 904.8984 | 0 |
| 1734040800 | 907.94691 | -7.94 | -0.87 | 916.9113 | 917.17975 | 907.73177 | 0 |
| 1733954400 | 915.88942 | 1.35 | 0.15 | 910.45401 | 920.53342 | 908.97575 | 0 |
| 1733868000 | 914.54069 | -3.06 | -0.33 | 912.99984 | 917.47611 | 908.86909 | 0 |
| 1733781600 | 917.59662 | 2.45 | 0.27 | 917.67376 | 920.97209 | 915.64676 | 0 |
| 1733522400 | 915.14599 | 9.76 | 1.08 | 906.20288 | 915.28957 | 906.20288 | 0 |
| 1733436000 | 905.38575 | -6.46 | -0.71 | 910.48771 | 913.1892 | 904.55607 | 0 |
| 1733349600 | 911.8409 | 15.23 | 1.70 | 900.67201 | 914.26839 | 900.33469 | 0 |
| 1733263200 | 896.60866 | 1.36 | 0.15 | 891.19532 | 898.383 | 891.08411 | 0 |
| 1733176800 | 895.24786 | 7.25 | 0.82 | 884.97422 | 896.77035 | 883.05262 | 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
