Hot Features
プレミアム
OMX Stockholm Banks GI (SX3010GI)
NASDAQI
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4133.4871 | -21.76 | -0.52 | 4159.9892 | 4165.6719 | 4093.11 | 0 |
| 1732226400 | 4155.2519 | 17.91 | 0.43 | 4127.6337 | 4162.7141 | 4101.8976 | 0 |
| 1732140000 | 4137.3439 | 2.86 | 0.07 | 4164.7825 | 4182.6097 | 4132.7899 | 0 |
| 1732053600 | 4134.4844 | -55.82 | -1.33 | 4194.3618 | 4199.5685 | 4082.2048 | 0 |
| 1731967200 | 4190.302 | 13.14 | 0.31 | 4206.8019 | 4213.7406 | 4162.5505 | 0 |
| 1731708000 | 4177.1583 | 8.37 | 0.20 | 4147.4338 | 4192.7842 | 4141.9478 | 0 |
| 1731621600 | 4168.7852 | 38.79 | 0.94 | 4141.4713 | 4178.1429 | 4131.0068 | 0 |
| 1731535200 | 4129.9915 | -29.12 | -0.70 | 4131.3571 | 4154.5931 | 4105.0959 | 0 |
| 1731448800 | 4159.1092 | -89.39 | -2.10 | 4214.285 | 4230.277 | 4152.0202 | 0 |
| 1731362400 | 4248.5014 | 49 | 1.17 | 4226.4425 | 4256.9309 | 4223.3778 | 0 |
| 1731103200 | 4199.4984 | -41.61 | -0.98 | 4222.3837 | 4232.0494 | 4189.9093 | 0 |
| 1731016800 | 4241.1096 | -13.03 | -0.31 | 4313.2806 | 4313.2806 | 4233.5421 | 0 |
| 1730930400 | 4254.1399 | -17.44 | -0.41 | 4319.2711 | 4326.6198 | 4243.1321 | 0 |
| 1730844000 | 4271.5832 | -12.6 | -0.29 | 4270.1469 | 4280.0679 | 4249.3882 | 0 |
| 1730757600 | 4284.1841 | 66.85 | 1.59 | 4260.4862 | 4296.9527 | 4254.603 | 0 |
| 1730494800 | 4217.3333 | 57.64 | 1.39 | 4168.594 | 4225.9931 | 4168.594 | 0 |
| 1730408400 | 4159.695 | -19.76 | -0.47 | 4154.3277 | 4186.2929 | 4148.4105 | 0 |
| 1730322000 | 4179.4548 | -51.12 | -1.21 | 4222.9102 | 4233.3124 | 4166.6207 | 0 |
| 1730235600 | 4230.5797 | 18.26 | 0.43 | 4231.3791 | 4249.2092 | 4221.5339 | 0 |
| 1730149200 | 4212.3151 | 55 | 1.32 | 4171.4435 | 4213.6535 | 4158.8913 | 0 |
| 1729890000 | 4157.3129 | 27.51 | 0.67 | 4131.8558 | 4183.9462 | 4130.1566 | 0 |
| 1729803600 | 4129.8041 | -128.25 | -3.01 | 4152.3916 | 4169.0485 | 4122.9952 | 0 |
| 1729717200 | 4258.0501 | 151.06 | 3.68 | 4258.1495 | 4269.4981 | 4202.5289 | 0 |
| 1729630800 | 4106.9907 | 29.35 | 0.72 | 4091.8904 | 4112.3117 | 4054.4116 | 0 |
| 1729544400 | 4077.6454 | -19.21 | -0.47 | 4098.0621 | 4107.8915 | 4071.0556 | 0 |
| 1729285200 | 4096.8535 | -6.82 | -0.17 | 4083.9686 | 4128.2139 | 4083.3992 | 0 |
| 1729198800 | 4103.6713 | 98.27 | 2.45 | 4123.8762 | 4133.5846 | 4096.483 | 0 |
| 1729112400 | 4005.3979 | -21.52 | -0.53 | 4001.7066 | 4029.4742 | 3993.2796 | 0 |
| 1729026000 | 4026.922 | 11.72 | 0.29 | 4032.4067 | 4035.1859 | 4001.9517 | 0 |
| 1728939600 | 4015.2022 | -8.98 | -0.22 | 4009.8003 | 4024.4504 | 4003.4503 | 0 |
| 1728680400 | 4024.186 | 4.77 | 0.12 | 4004.4711 | 4026.7365 | 3993.2171 | 0 |
| 1728594000 | 4019.4184 | -0.12 | -0.00 | 4031.0551 | 4031.0551 | 4005.2865 | 0 |
| 1728507600 | 4019.5346 | -10.58 | -0.26 | 3994.7429 | 4028.1505 | 3993.9053 | 0 |
| 1728421200 | 4030.1112 | 4.17 | 0.10 | 4009.1856 | 4050.9861 | 4002.4953 | 0 |
| 1728334800 | 4025.9411 | 14.07 | 0.35 | 4009.0024 | 4035.8056 | 3999.6883 | 0 |
| 1728075600 | 4011.871 | 24.72 | 0.62 | 3997.8318 | 4036.8474 | 3983.4191 | 0 |
| 1727989200 | 3987.1504 | -95.93 | -2.35 | 4057.5144 | 4058.0879 | 3976.4249 | 0 |
| 1727902800 | 4083.0792 | 4 | 0.10 | 4083.803 | 4093.5505 | 4059.0123 | 0 |
| 1727816400 | 4079.0763 | -62.64 | -1.51 | 4129.2957 | 4149.2938 | 4063.2809 | 0 |
| 1727730000 | 4141.7207 | -21.62 | -0.52 | 4159.1566 | 4179.6847 | 4133.7428 | 0 |
| 1727470800 | 4163.3453 | -28.01 | -0.67 | 4179.7805 | 4186.9345 | 4154.6605 | 0 |
| 1727384400 | 4191.3539 | 41.99 | 1.01 | 4182.0545 | 4198.3754 | 4169.0681 | 0 |
| 1727298000 | 4149.3674 | -34.83 | -0.83 | 4169.0279 | 4190.5719 | 4140.3398 | 0 |
| 1727211600 | 4184.196 | 8.48 | 0.20 | 4194.4458 | 4209.3424 | 4171.4704 | 0 |
| 1727125200 | 4175.7144 | -33.7 | -0.80 | 4177.1364 | 4187.9432 | 4154.3327 | 0 |
| 1726866000 | 4209.4138 | -7.57 | -0.18 | 4191.1888 | 4230.0202 | 4190.7591 | 0 |
| 1726779600 | 4216.9844 | 54.99 | 1.32 | 4196.2177 | 4227.9288 | 4179.3549 | 0 |
| 1726693200 | 4161.9946 | -14.58 | -0.35 | 4179.1026 | 4179.1026 | 4139.9563 | 0 |
| 1726606800 | 4176.5702 | 32.11 | 0.77 | 4186.6102 | 4197.9727 | 4172.5747 | 0 |
| 1726520400 | 4144.4623 | 13.28 | 0.32 | 4131.3993 | 4150.3423 | 4119.5945 | 0 |
| 1726261200 | 4131.1852 | -16.18 | -0.39 | 4155.2166 | 4159.6116 | 4125.6663 | 0 |
| 1726174800 | 4147.3643 | 23.58 | 0.57 | 4194.2299 | 4203.6393 | 4117.0964 | 0 |
| 1726088400 | 4123.7843 | -14.12 | -0.34 | 4158.2061 | 4164.8768 | 4104.8369 | 0 |
| 1726002000 | 4137.9036 | -54.98 | -1.31 | 4199.5609 | 4226.4135 | 4135.8978 | 0 |
| 1725915600 | 4192.8842 | 56.45 | 1.36 | 4179.8695 | 4194.2765 | 4160.2987 | 0 |
| 1725656400 | 4136.4329 | -66.26 | -1.58 | 4151.7042 | 4191.6172 | 4135.02 | 0 |
| 1725570000 | 4202.6901 | 64.64 | 1.56 | 4151.5188 | 4209.0541 | 4148.8616 | 0 |
| 1725483600 | 4138.0484 | -20.14 | -0.48 | 4123.6781 | 4165.8906 | 4117.3014 | 0 |
| 1725397200 | 4158.1869 | -43.5 | -1.04 | 4203.8846 | 4205.1105 | 4151.8603 | 0 |
| 1725051600 | 4201.6824 | 18.09 | 0.43 | 4206.457 | 4213.7937 | 4192.7075 | 0 |
| 1724965200 | 4183.588 | 13.04 | 0.31 | 4174.5051 | 4206.6154 | 4170.3166 | 0 |
| 1724878800 | 4170.5507 | 11.47 | 0.28 | 4170.0845 | 4172.8551 | 4143.2517 | 0 |
| 1724792400 | 4159.0784 | -0.89 | -0.02 | 4158.9902 | 4176.4012 | 4154.4867 | 0 |
| 1724706000 | 4159.9727 | 7.07 | 0.17 | 4144.8803 | 4171.8156 | 4136.4933 | 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
