Hot Features
プレミアム
OMX Stockholm Telecommunications GI (SX15GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1718.2266 | 19.66 | 1.16 | 1707.3302 | 1723.2484 | 1707.2565 | 0 |
| 1732226400 | 1698.5681 | -0.26 | -0.02 | 1694.6256 | 1700.2941 | 1685.3998 | 0 |
| 1732140000 | 1698.829 | -3.46 | -0.20 | 1704.4748 | 1711.1278 | 1693.5991 | 0 |
| 1732053600 | 1702.2843 | 9.82 | 0.58 | 1704.2093 | 1708.3955 | 1675.6532 | 0 |
| 1731967200 | 1692.4608 | 7.82 | 0.46 | 1684.3218 | 1692.9704 | 1680.8552 | 0 |
| 1731708000 | 1684.6418 | -15.56 | -0.92 | 1686.1672 | 1691.051 | 1680.8565 | 0 |
| 1731621600 | 1700.2054 | 12.77 | 0.76 | 1678.8439 | 1700.2054 | 1677.8106 | 0 |
| 1731535200 | 1687.4348 | 8.82 | 0.53 | 1686.2714 | 1694.5384 | 1681.3012 | 0 |
| 1731448800 | 1678.6137 | -27.16 | -1.59 | 1699.6608 | 1702.7728 | 1675.4739 | 0 |
| 1731362400 | 1705.7755 | 5.67 | 0.33 | 1707.4143 | 1715.0727 | 1701.1264 | 0 |
| 1731103200 | 1700.1071 | 7.22 | 0.43 | 1698.0472 | 1701.4998 | 1684.3281 | 0 |
| 1731016800 | 1692.8888 | -11.05 | -0.65 | 1709.5142 | 1717.0842 | 1690.3891 | 0 |
| 1730930400 | 1703.9371 | -19.51 | -1.13 | 1723.5845 | 1727.5582 | 1699.3085 | 0 |
| 1730844000 | 1723.4476 | -7.43 | -0.43 | 1729.2191 | 1732.527 | 1713.2946 | 0 |
| 1730757600 | 1730.8798 | -2.11 | -0.12 | 1734.7708 | 1736.1419 | 1727.4826 | 0 |
| 1730494800 | 1732.9874 | 17.75 | 1.03 | 1715.7043 | 1735.0461 | 1715.3465 | 0 |
| 1730408400 | 1715.235 | -20.41 | -1.18 | 1725.9939 | 1725.9939 | 1710.5877 | 0 |
| 1730322000 | 1735.642 | -22.05 | -1.25 | 1757.4204 | 1761.5167 | 1734.7309 | 0 |
| 1730235600 | 1757.6921 | 5.46 | 0.31 | 1763.3071 | 1768.6487 | 1755.2593 | 0 |
| 1730149200 | 1752.2294 | 18.26 | 1.05 | 1742.3037 | 1753.9628 | 1737.2204 | 0 |
| 1729890000 | 1733.9714 | 4.07 | 0.24 | 1735.8513 | 1742.1254 | 1729.0134 | 0 |
| 1729803600 | 1729.8984 | 16.49 | 0.96 | 1731.6825 | 1740.6886 | 1728.1104 | 0 |
| 1729717200 | 1713.4102 | 11.67 | 0.69 | 1703.9009 | 1713.4102 | 1697.1727 | 0 |
| 1729630800 | 1701.7374 | -16.31 | -0.95 | 1711.7 | 1711.8737 | 1689.1544 | 0 |
| 1729544400 | 1718.0462 | -5.93 | -0.34 | 1726.9493 | 1729.5576 | 1712.4053 | 0 |
| 1729285200 | 1723.9719 | 16.34 | 0.96 | 1696.0599 | 1723.9719 | 1695.3916 | 0 |
| 1729198800 | 1707.6296 | -12.22 | -0.71 | 1715.7145 | 1718.8409 | 1701.0582 | 0 |
| 1729112400 | 1719.852 | 16.97 | 1.00 | 1706.9977 | 1722.1891 | 1694.8859 | 0 |
| 1729026000 | 1702.8782 | 92.61 | 5.75 | 1693.9188 | 1716.9864 | 1667.4465 | 0 |
| 1728939600 | 1610.266 | 11.66 | 0.73 | 1600.7695 | 1611.2192 | 1594.0885 | 0 |
| 1728680400 | 1598.611 | -4.96 | -0.31 | 1602.2067 | 1604.8896 | 1593.4129 | 0 |
| 1728594000 | 1603.5708 | -6.94 | -0.43 | 1622.6719 | 1622.6719 | 1601.722 | 0 |
| 1728507600 | 1610.5083 | 3.1 | 0.19 | 1610.1528 | 1613.9496 | 1599.1248 | 0 |
| 1728421200 | 1607.4104 | 11.9 | 0.75 | 1594.1939 | 1607.7215 | 1589.0483 | 0 |
| 1728334800 | 1595.5075 | 0.39 | 0.02 | 1592.6192 | 1600.17 | 1588.5633 | 0 |
| 1728075600 | 1595.1135 | 10.14 | 0.64 | 1591.9045 | 1600.5456 | 1585.0838 | 0 |
| 1727989200 | 1584.9782 | -18.06 | -1.13 | 1600.8225 | 1603.85 | 1581.2009 | 0 |
| 1727902800 | 1603.0374 | 10.75 | 0.67 | 1595.1811 | 1603.0374 | 1580.5562 | 0 |
| 1727816400 | 1592.2896 | -1.25 | -0.08 | 1591.3747 | 1598.5999 | 1590.1234 | 0 |
| 1727730000 | 1593.5379 | -9 | -0.56 | 1610.4526 | 1610.7358 | 1593.0873 | 0 |
| 1727470800 | 1602.5345 | -28.14 | -1.73 | 1625.4845 | 1627.5634 | 1600.4324 | 0 |
| 1727384400 | 1630.6742 | -3.83 | -0.23 | 1629.0743 | 1638.821 | 1626.7927 | 0 |
| 1727298000 | 1634.5016 | 9.73 | 0.60 | 1626.8923 | 1635.507 | 1622.857 | 0 |
| 1727211600 | 1624.7668 | -1.06 | -0.07 | 1618.914 | 1624.7668 | 1598.8506 | 0 |
| 1727125200 | 1625.8289 | 9.09 | 0.56 | 1621.8608 | 1635.6732 | 1621.4087 | 0 |
| 1726866000 | 1616.7428 | 19.05 | 1.19 | 1601.7009 | 1616.7428 | 1597.6355 | 0 |
| 1726779600 | 1597.692 | 8.99 | 0.57 | 1594.6898 | 1604.627 | 1593.3438 | 0 |
| 1726693200 | 1588.7017 | -3.31 | -0.21 | 1592.1913 | 1592.1913 | 1582.0541 | 0 |
| 1726606800 | 1592.0136 | -3.32 | -0.21 | 1600.8687 | 1602.8776 | 1589.5393 | 0 |
| 1726520400 | 1595.3349 | -2.56 | -0.16 | 1602.0418 | 1602.5464 | 1593.9265 | 0 |
| 1726261200 | 1597.8904 | 6.94 | 0.44 | 1591.9975 | 1601.075 | 1586.3162 | 0 |
| 1726174800 | 1590.9537 | -1.1 | -0.07 | 1601.7104 | 1606.1605 | 1590.7104 | 0 |
| 1726088400 | 1592.0556 | -10.67 | -0.67 | 1593.8371 | 1600.6626 | 1586.9372 | 0 |
| 1726002000 | 1602.7231 | -2.73 | -0.17 | 1606.7212 | 1611.0748 | 1601.2924 | 0 |
| 1725915600 | 1605.4536 | 18.74 | 1.18 | 1591.4487 | 1609.383 | 1590.5728 | 0 |
| 1725656400 | 1586.7121 | -17.28 | -1.08 | 1596.791 | 1597.5197 | 1583.1853 | 0 |
| 1725570000 | 1603.993 | 8.03 | 0.50 | 1599.0968 | 1603.993 | 1593.9489 | 0 |
| 1725483600 | 1595.9648 | -3.11 | -0.19 | 1579.4925 | 1596.4527 | 1579.3928 | 0 |
| 1725397200 | 1599.073 | 11.94 | 0.75 | 1596.31 | 1602.3472 | 1591.5723 | 0 |
| 1725051600 | 1587.131 | 10.58 | 0.67 | 1579.9786 | 1589.6142 | 1579.1813 | 0 |
| 1724965200 | 1576.5553 | 4.74 | 0.30 | 1575.6496 | 1587.148 | 1570.041 | 0 |
| 1724878800 | 1571.8108 | 3 | 0.19 | 1567.4003 | 1576.638 | 1563.9849 | 0 |
| 1724792400 | 1568.811 | -3.6 | -0.23 | 1570.0389 | 1573.3056 | 1565.9933 | 0 |
| 1724706000 | 1572.4112 | 11.24 | 0.72 | 1562.1217 | 1572.4112 | 1558.9991 | 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
