Hot Features
プレミアム
OMX Stockholm Financials GI (SX30GI)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 6390.4012 | -10.62 | -0.17 | 6406.2771 | 6415.1442 | 6381.1878 | 0 |
| 1738101600 | 6401.0251 | -9.38 | -0.15 | 6402.2365 | 6427.0742 | 6396.354 | 0 |
| 1738015200 | 6410.4009 | -42.24 | -0.65 | 6403.9652 | 6430.1196 | 6382.4118 | 0 |
| 1737756000 | 6452.6439 | -58.74 | -0.90 | 6541.8579 | 6559.1225 | 6447.6017 | 0 |
| 1737669600 | 6511.3837 | 138.33 | 2.17 | 6402.965 | 6511.3837 | 6402.965 | 0 |
| 1737583200 | 6373.0564 | 31.37 | 0.49 | 6363.4061 | 6410.7466 | 6355.2175 | 0 |
| 1737496800 | 6341.6907 | 83.13 | 1.33 | 6294.0687 | 6341.6907 | 6290.0646 | 0 |
| 1737151200 | 6258.5622 | 63.15 | 1.02 | 6200.4259 | 6273.6553 | 6198.9156 | 0 |
| 1737064800 | 6195.4084 | 19.32 | 0.31 | 6205.6919 | 6208.6662 | 6173.8215 | 0 |
| 1736978400 | 6176.0839 | 157.22 | 2.61 | 6026.1897 | 6178.2724 | 6022.1944 | 0 |
| 1736892000 | 6018.8686 | 33.04 | 0.55 | 6025.2138 | 6050.5002 | 6003.9359 | 0 |
| 1736805600 | 5985.8299 | -20.62 | -0.34 | 5969.2122 | 6002.3549 | 5934.2249 | 0 |
| 1736546400 | 6006.4548 | -37.43 | -0.62 | 6034.1982 | 6063.3837 | 5991.6048 | 0 |
| 1736373600 | 6043.8881 | 28.01 | 0.47 | 6050.0087 | 6089.4649 | 6004.3481 | 0 |
| 1736287200 | 6015.8741 | 48.68 | 0.82 | 6026.8146 | 6093.9577 | 5982.5308 | 0 |
| 1736200800 | 5967.1895 | 0 | 0.00 | 5967.1895 | 5967.1895 | 5967.1895 | 0 |
| 1735941600 | 5967.1895 | 37.02 | 0.62 | 5941.2375 | 5985.7253 | 5927.2851 | 0 |
| 1735855200 | 5930.1691 | 74.32 | 1.27 | 5901.868 | 5931.2904 | 5865.1242 | 0 |
| 1735682400 | 5855.8501 | 0 | 0.00 | 5855.8501 | 5855.8501 | 5855.8501 | 0 |
| 1735596000 | 5855.8501 | -12.27 | -0.21 | 5851.5861 | 5882.0032 | 5826.4444 | 0 |
| 1735336800 | 5868.1198 | 66.25 | 1.14 | 5829.4116 | 5883.0529 | 5829.4116 | 0 |
| 1735250400 | 5801.8683 | 0 | 0.00 | 5801.8683 | 5801.8683 | 5801.8683 | 0 |
| 1735077600 | 5801.8683 | 0 | 0.00 | 5801.8683 | 5801.8683 | 5801.8683 | 0 |
| 1734991200 | 5801.8683 | 14.17 | 0.24 | 5780.3155 | 5818.7334 | 5776.1597 | 0 |
| 1734732000 | 5787.6943 | -2.39 | -0.04 | 5739.4263 | 5790.3056 | 5684.7708 | 0 |
| 1734645600 | 5790.0841 | -155.89 | -2.62 | 5828.4647 | 5856.1771 | 5772.8334 | 0 |
| 1734559200 | 5945.97 | 31.52 | 0.53 | 5917.1736 | 5969.6705 | 5914.5701 | 0 |
| 1734472800 | 5914.4455 | -44.96 | -0.75 | 5937.3557 | 5946.2358 | 5914.4455 | 0 |
| 1734386400 | 5959.4035 | 0.54 | 0.01 | 5964.4284 | 5978.6948 | 5950.5549 | 0 |
| 1734127200 | 5958.8636 | -6.81 | -0.11 | 5982.135 | 6001.1384 | 5952.092 | 0 |
| 1734040800 | 5965.6755 | -33.16 | -0.55 | 5997.7141 | 6000.8151 | 5943.8266 | 0 |
| 1733954400 | 5998.834 | -49.13 | -0.81 | 6036.3023 | 6036.8557 | 5992.0359 | 0 |
| 1733868000 | 6047.9647 | -38.71 | -0.64 | 6080.3515 | 6085.0507 | 6037.9198 | 0 |
| 1733781600 | 6086.6713 | -10.68 | -0.18 | 6121.7025 | 6126.8867 | 6075.2546 | 0 |
| 1733522400 | 6097.3533 | -2.74 | -0.04 | 6087.1901 | 6106.9647 | 6086.2694 | 0 |
| 1733436000 | 6100.0964 | 55.65 | 0.92 | 6065.8659 | 6100.6 | 6065.8659 | 0 |
| 1733349600 | 6044.4457 | -3.58 | -0.06 | 6053.5705 | 6077.1534 | 6038.018 | 0 |
| 1733263200 | 6048.0293 | 39.63 | 0.66 | 6009.3465 | 6051.0505 | 6009.3465 | 0 |
| 1733176800 | 6008.3947 | 48.84 | 0.82 | 5928.6441 | 6028.9943 | 5925.1321 | 0 |
| 1732917600 | 5959.5518 | 101.97 | 1.74 | 5894.3144 | 5959.5518 | 5887.0125 | 0 |
| 1732744800 | 5857.58 | 30.54 | 0.52 | 5832.7864 | 5859.7067 | 5810.5733 | 0 |
| 1732658400 | 5827.0444 | -48.5 | -0.83 | 5832.4527 | 5860.5729 | 5816.0096 | 0 |
| 1732572000 | 5875.5453 | 31.94 | 0.55 | 5872.2082 | 5884.106 | 5841.5051 | 0 |
| 1732312800 | 5843.6063 | 29.04 | 0.50 | 5848.8468 | 5861.8639 | 5784.9055 | 0 |
| 1732226400 | 5814.5683 | 36.4 | 0.63 | 5759.6645 | 5820.5555 | 5736.014 | 0 |
| 1732140000 | 5778.1671 | -5.71 | -0.10 | 5832.3282 | 5842.5604 | 5773.7838 | 0 |
| 1732053600 | 5783.8726 | -54.22 | -0.93 | 5850.8227 | 5859.0691 | 5709.193 | 0 |
| 1731967200 | 5838.0877 | 14.2 | 0.24 | 5844.3297 | 5859.8311 | 5795.6422 | 0 |
| 1731708000 | 5823.8836 | -39.71 | -0.68 | 5806.6388 | 5854.9974 | 5798.5833 | 0 |
| 1731621600 | 5863.5912 | 54.56 | 0.94 | 5840.3976 | 5868.3968 | 5821.8091 | 0 |
| 1731535200 | 5809.0348 | -42.19 | -0.72 | 5823.8368 | 5850.5366 | 5767.1303 | 0 |
| 1731448800 | 5851.2213 | -153.62 | -2.56 | 5937.2029 | 5947.9615 | 5846.7595 | 0 |
| 1731362400 | 6004.8383 | 59.09 | 0.99 | 5996.3749 | 6027.3032 | 5994.8895 | 0 |
| 1731103200 | 5945.7474 | -47.87 | -0.80 | 5960.3019 | 5978.6701 | 5915.8323 | 0 |
| 1731016800 | 5993.6189 | 53.98 | 0.91 | 5980.8906 | 6013.7094 | 5937.1033 | 0 |
| 1730930400 | 5939.6364 | -8.31 | -0.14 | 6051.0294 | 6083.8722 | 5939.6364 | 0 |
| 1730844000 | 5947.9513 | -10.78 | -0.18 | 5933.041 | 5956.6887 | 5912.6398 | 0 |
| 1730757600 | 5958.7268 | 40.05 | 0.68 | 5956.9494 | 5979.377 | 5947.1222 | 0 |
| 1730494800 | 5918.6731 | 30.78 | 0.52 | 5898.404 | 5940.5651 | 5898.404 | 0 |
| 1730408400 | 5887.892 | -48.19 | -0.81 | 5887.3719 | 5926.0631 | 5872.5374 | 0 |
| 1730322000 | 5936.0816 | -77.21 | -1.28 | 6000.2241 | 6013.3553 | 5929.6456 | 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
