Hot Features
プレミアム
OMX Stockholm Technology PI (SX10PI)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1669.5065 | -12.22 | -0.73 | 1668.1023 | 1681.9438 | 1664.0882 | 0 |
| 1732572000 | 1681.7262 | 26.28 | 1.59 | 1677.7707 | 1681.7262 | 1662.9359 | 0 |
| 1732312800 | 1655.4452 | 13.39 | 0.82 | 1654.7668 | 1662.0872 | 1639.0002 | 0 |
| 1732226400 | 1642.0599 | -7.41 | -0.45 | 1642.2878 | 1647.2684 | 1626.8056 | 0 |
| 1732140000 | 1649.4747 | -15.72 | -0.94 | 1679.1967 | 1682.2056 | 1645.6797 | 0 |
| 1732053600 | 1665.1959 | -15.25 | -0.91 | 1683.4056 | 1687.6683 | 1648.882 | 0 |
| 1731967200 | 1680.4457 | -9.8 | -0.58 | 1694.8146 | 1697.7518 | 1672.4789 | 0 |
| 1731708000 | 1690.242 | -38.35 | -2.22 | 1707.571 | 1717.1501 | 1690.242 | 0 |
| 1731621600 | 1728.5932 | 9.16 | 0.53 | 1718.998 | 1734.3 | 1713.1096 | 0 |
| 1731535200 | 1719.4308 | -8.93 | -0.52 | 1728.1639 | 1730.2493 | 1705.3167 | 0 |
| 1731448800 | 1728.3643 | -37.3 | -2.11 | 1736.7973 | 1747.1412 | 1725.9176 | 0 |
| 1731362400 | 1765.6593 | -17.81 | -1.00 | 1764.5895 | 1778.9923 | 1759.9808 | 0 |
| 1731103200 | 1783.4722 | -32.4 | -1.78 | 1807.9688 | 1809.7661 | 1779.1712 | 0 |
| 1731016800 | 1815.8712 | 21.49 | 1.20 | 1802.6968 | 1832.6928 | 1802.6968 | 0 |
| 1730930400 | 1794.3819 | -19 | -1.05 | 1810.3294 | 1836.4597 | 1793.5123 | 0 |
| 1730844000 | 1813.3848 | -0.4 | -0.02 | 1810.674 | 1819.1497 | 1797.3753 | 0 |
| 1730757600 | 1813.7868 | 4.83 | 0.27 | 1809.0337 | 1824.1878 | 1807.7568 | 0 |
| 1730494800 | 1808.9532 | 17.06 | 0.95 | 1789.7179 | 1809.0127 | 1789.0732 | 0 |
| 1730408400 | 1791.896 | -50.81 | -2.76 | 1824.7934 | 1840.6464 | 1787.5832 | 0 |
| 1730322000 | 1842.702 | -45.82 | -2.43 | 1884.8065 | 1886.6857 | 1842.702 | 0 |
| 1730235600 | 1888.5194 | -3.87 | -0.20 | 1893.7049 | 1907.4806 | 1888.5194 | 0 |
| 1730149200 | 1892.3896 | 48.38 | 2.62 | 1848.7199 | 1908.3473 | 1841.2787 | 0 |
| 1729890000 | 1844.0121 | 42.93 | 2.38 | 1868.9513 | 1876.4344 | 1833.6104 | 0 |
| 1729803600 | 1801.0781 | 41.01 | 2.33 | 1794.7422 | 1818.6926 | 1792.9725 | 0 |
| 1729717200 | 1760.0727 | -9.26 | -0.52 | 1760.9353 | 1771.845 | 1753.6358 | 0 |
| 1729630800 | 1769.3334 | -2.09 | -0.12 | 1776.4473 | 1776.6507 | 1749.4615 | 0 |
| 1729544400 | 1771.4201 | -14.16 | -0.79 | 1789.9817 | 1793.4508 | 1768.4424 | 0 |
| 1729285200 | 1785.577 | 19.86 | 1.12 | 1772.8489 | 1790.0055 | 1769.368 | 0 |
| 1729198800 | 1765.7145 | -9.53 | -0.54 | 1772.4987 | 1783.4798 | 1764.8427 | 0 |
| 1729112400 | 1775.244 | -3.03 | -0.17 | 1759.5056 | 1777.0217 | 1755.4837 | 0 |
| 1729026000 | 1778.2713 | -19.82 | -1.10 | 1811.9767 | 1811.9767 | 1768.0528 | 0 |
| 1728939600 | 1798.0866 | 1.11 | 0.06 | 1798.7782 | 1799.5759 | 1777.054 | 0 |
| 1728680400 | 1796.9749 | 7.92 | 0.44 | 1786.4596 | 1805.3679 | 1785.5633 | 0 |
| 1728594000 | 1789.0506 | -27.22 | -1.50 | 1807.4027 | 1807.4862 | 1772.1744 | 0 |
| 1728507600 | 1816.2687 | 23.27 | 1.30 | 1796.9936 | 1817.4004 | 1796.9936 | 0 |
| 1728421200 | 1792.9983 | -16.35 | -0.90 | 1788.3564 | 1803.631 | 1780.8415 | 0 |
| 1728334800 | 1809.3474 | -14.66 | -0.80 | 1811.7677 | 1815.2741 | 1789.5146 | 0 |
| 1728075600 | 1824.0121 | -1.11 | -0.06 | 1831.1822 | 1843.123 | 1815.6591 | 0 |
| 1727989200 | 1825.1269 | -23.12 | -1.25 | 1834.333 | 1837.804 | 1818.6858 | 0 |
| 1727902800 | 1848.2446 | -6.35 | -0.34 | 1845.6197 | 1854.5688 | 1831.8614 | 0 |
| 1727816400 | 1854.5977 | -13.23 | -0.71 | 1870.1094 | 1887.8368 | 1845.6521 | 0 |
| 1727730000 | 1867.8312 | -17.25 | -0.92 | 1892.0226 | 1892.656 | 1860.0216 | 0 |
| 1727470800 | 1885.0849 | 21.98 | 1.18 | 1879.3252 | 1891.933 | 1865.8195 | 0 |
| 1727384400 | 1863.1047 | 53.98 | 2.98 | 1847.2201 | 1873.8723 | 1842.4133 | 0 |
| 1727298000 | 1809.1259 | 31.03 | 1.74 | 1787.9279 | 1813.4271 | 1787.9279 | 0 |
| 1727211600 | 1778.0983 | -12.2 | -0.68 | 1817.5259 | 1817.7629 | 1770.7065 | 0 |
| 1727125200 | 1790.2968 | -19.21 | -1.06 | 1798.875 | 1815.3284 | 1790.2968 | 0 |
| 1726866000 | 1809.5047 | -18.29 | -1.00 | 1824.8136 | 1836.1218 | 1807.6675 | 0 |
| 1726779600 | 1827.7915 | 59.7 | 3.38 | 1791.4326 | 1829.6252 | 1791.4326 | 0 |
| 1726693200 | 1768.0902 | -10.88 | -0.61 | 1761.857 | 1770.9347 | 1758.0699 | 0 |
| 1726606800 | 1778.9746 | 14.47 | 0.82 | 1773.1622 | 1785.7881 | 1769.9931 | 0 |
| 1726520400 | 1764.5083 | -18.05 | -1.01 | 1775.08 | 1781.6702 | 1764.5083 | 0 |
| 1726261200 | 1782.5541 | 17.34 | 0.98 | 1774.7108 | 1785.2518 | 1770.8249 | 0 |
| 1726174800 | 1765.2108 | 26.51 | 1.52 | 1782.9886 | 1786.2588 | 1759.4381 | 0 |
| 1726088400 | 1738.7009 | -20.76 | -1.18 | 1766.6552 | 1772.3196 | 1735.5854 | 0 |
| 1726002000 | 1759.4593 | -1.69 | -0.10 | 1770.6588 | 1779.3778 | 1753.9727 | 0 |
| 1725915600 | 1761.1529 | 35.68 | 2.07 | 1743.3458 | 1766.6058 | 1742.8469 | 0 |
| 1725656400 | 1725.4758 | -17.88 | -1.03 | 1736.4183 | 1753.8491 | 1722.7721 | 0 |
| 1725570000 | 1743.355 | -16.31 | -0.93 | 1760.7044 | 1763.6506 | 1736.8313 | 0 |
| 1725483600 | 1759.6607 | -21.58 | -1.21 | 1757.3738 | 1768.1831 | 1750.044 | 0 |
| 1725397200 | 1781.2402 | -35.59 | -1.96 | 1804.4883 | 1808.5075 | 1781.1881 | 0 |
| 1725051600 | 1816.8311 | 1.67 | 0.09 | 1812.6143 | 1819.4155 | 1810.3981 | 0 |
| 1724965200 | 1815.1609 | 26.61 | 1.49 | 1794.6904 | 1819.1791 | 1793.7026 | 0 |
| 1724878800 | 1788.5477 | -1.24 | -0.07 | 1791.4744 | 1814.0683 | 1786.8282 | 0 |
| 1724792400 | 1789.7887 | 2.96 | 0.17 | 1785.9309 | 1799.0603 | 1783.2953 | 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
