Hot Features
プレミアム
OMX Stockholm Consumer Products and Services GI (SX4020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 2692.7613 | -18.88 | -0.70 | 2678.2179 | 2704.2948 | 2672.9409 | 0 |
| 1734732000 | 2711.6403 | -12.71 | -0.47 | 2707.8912 | 2712.4163 | 2657.4174 | 0 |
| 1734645600 | 2724.35 | -99.69 | -3.53 | 2770.7716 | 2788.129 | 2716.8855 | 0 |
| 1734559200 | 2824.0396 | 26.16 | 0.93 | 2795.2397 | 2831.57 | 2794.0305 | 0 |
| 1734472800 | 2797.8796 | -5.99 | -0.21 | 2796.7489 | 2807.2009 | 2790.9222 | 0 |
| 1734386400 | 2803.873 | -15.94 | -0.57 | 2805.3511 | 2810.9856 | 2793.131 | 0 |
| 1734127200 | 2819.8164 | -5.86 | -0.21 | 2835.3878 | 2859.7451 | 2819.8164 | 0 |
| 1734040800 | 2825.6791 | -39.03 | -1.36 | 2863.739 | 2865.2159 | 2824.1969 | 0 |
| 1733954400 | 2864.7109 | 36.99 | 1.31 | 2812.8769 | 2874.8815 | 2810.3965 | 0 |
| 1733868000 | 2827.7235 | -16.12 | -0.57 | 2801.926 | 2829.6439 | 2790.0112 | 0 |
| 1733781600 | 2843.8386 | 24.24 | 0.86 | 2824.6797 | 2852.5171 | 2824.6797 | 0 |
| 1733522400 | 2819.594 | 64.95 | 2.36 | 2776.4282 | 2820.9746 | 2776.4282 | 0 |
| 1733436000 | 2754.6435 | -7.89 | -0.29 | 2766.596 | 2778.9011 | 2743.4929 | 0 |
| 1733349600 | 2762.5367 | 42.89 | 1.58 | 2739.3286 | 2768.5442 | 2739.3286 | 0 |
| 1733263200 | 2719.6448 | 9.38 | 0.35 | 2713.8263 | 2728.3744 | 2709.0807 | 0 |
| 1733176800 | 2710.2674 | 26.18 | 0.98 | 2675.1107 | 2713.1327 | 2672.9119 | 0 |
| 1732917600 | 2684.0827 | 6.83 | 0.26 | 2682.518 | 2697.7109 | 2667.1426 | 0 |
| 1732744800 | 2677.2532 | 16.1 | 0.60 | 2673.0511 | 2677.2532 | 2657.8251 | 0 |
| 1732658400 | 2661.1545 | -28.04 | -1.04 | 2656.7944 | 2679.1057 | 2647.4638 | 0 |
| 1732572000 | 2689.19 | 48.99 | 1.86 | 2675.0683 | 2699.5155 | 2644.7914 | 0 |
| 1732312800 | 2640.2025 | 49.52 | 1.91 | 2605.0707 | 2644.2851 | 2588.2072 | 0 |
| 1732226400 | 2590.678 | -22.25 | -0.85 | 2606.4169 | 2607.5834 | 2565.742 | 0 |
| 1732140000 | 2612.9301 | -28.16 | -1.07 | 2661.415 | 2669.1641 | 2611.5745 | 0 |
| 1732053600 | 2641.0922 | -63.57 | -2.35 | 2708.1911 | 2719.0971 | 2620.8762 | 0 |
| 1731967200 | 2704.6572 | -15.18 | -0.56 | 2732.6872 | 2738.132 | 2695.8532 | 0 |
| 1731708000 | 2719.8345 | -31.19 | -1.13 | 2731.3858 | 2770.538 | 2719.8345 | 0 |
| 1731621600 | 2751.0218 | 41.4 | 1.53 | 2733.7978 | 2762.9149 | 2705.5992 | 0 |
| 1731535200 | 2709.6214 | -17.04 | -0.63 | 2717.2684 | 2726.9381 | 2683.646 | 0 |
| 1731448800 | 2726.665 | -77.95 | -2.78 | 2779.1663 | 2784.7403 | 2726.665 | 0 |
| 1731362400 | 2804.6136 | -19.16 | -0.68 | 2867.1484 | 2869.9679 | 2791.5997 | 0 |
| 1731103200 | 2823.772 | -7.99 | -0.28 | 2806.2381 | 2844.1402 | 2797.7522 | 0 |
| 1731016800 | 2831.7646 | 63.47 | 2.29 | 2791.906 | 2837.7531 | 2790.3775 | 0 |
| 1730930400 | 2768.2995 | -77.23 | -2.71 | 2880.7777 | 2885.6152 | 2768.2995 | 0 |
| 1730844000 | 2845.5277 | -34.41 | -1.19 | 2871.429 | 2880.4813 | 2834.9367 | 0 |
| 1730757600 | 2879.9381 | 12.97 | 0.45 | 2878.7291 | 2905.0164 | 2874.7114 | 0 |
| 1730494800 | 2866.9721 | -3.06 | -0.11 | 2868.7585 | 2892.8386 | 2866.2512 | 0 |
| 1730408400 | 2870.0348 | -8.25 | -0.29 | 2863.3551 | 2885.1497 | 2857.2925 | 0 |
| 1730322000 | 2878.2833 | -29.09 | -1.00 | 2906.4052 | 2923.781 | 2878.2833 | 0 |
| 1730235600 | 2907.3763 | -3.08 | -0.11 | 2922.1376 | 2931.8685 | 2894.5983 | 0 |
| 1730149200 | 2910.4537 | 48.08 | 1.68 | 2861.9785 | 2917.4058 | 2861.9785 | 0 |
| 1729890000 | 2862.3699 | -45.75 | -1.57 | 2844.7907 | 2862.6316 | 2837.6778 | 0 |
| 1729803600 | 2908.1241 | 30.42 | 1.06 | 2883.3707 | 2935.3143 | 2873.9594 | 0 |
| 1729717200 | 2877.7035 | 65.88 | 2.34 | 2880.7404 | 2887.9885 | 2848.6597 | 0 |
| 1729630800 | 2811.8194 | 15.37 | 0.55 | 2795.6809 | 2817.4941 | 2765.1625 | 0 |
| 1729544400 | 2796.4465 | -46.6 | -1.64 | 2850.8609 | 2850.8609 | 2794.6221 | 0 |
| 1729285200 | 2843.0424 | 21.51 | 0.76 | 2842.9614 | 2860.1469 | 2827.9349 | 0 |
| 1729198800 | 2821.5363 | 3.21 | 0.11 | 2817.587 | 2843.8162 | 2808.0535 | 0 |
| 1729112400 | 2818.3249 | -21.66 | -0.76 | 2793.7588 | 2831.1278 | 2791.0324 | 0 |
| 1729026000 | 2839.9808 | 46.39 | 1.66 | 2801.6537 | 2845.2363 | 2788.5261 | 0 |
| 1728939600 | 2793.588 | -13.66 | -0.49 | 2802.9818 | 2804.7939 | 2773.5861 | 0 |
| 1728680400 | 2807.2513 | 14.41 | 0.52 | 2801.0791 | 2813.1908 | 2789.4128 | 0 |
| 1728594000 | 2792.8427 | -56.26 | -1.97 | 2829.806 | 2831.0789 | 2781.4177 | 0 |
| 1728507600 | 2849.1049 | 28.69 | 1.02 | 2814.7393 | 2849.1049 | 2814.7393 | 0 |
| 1728421200 | 2820.4166 | -18.77 | -0.66 | 2817.1362 | 2832.7556 | 2810.3084 | 0 |
| 1728334800 | 2839.1894 | -20.84 | -0.73 | 2846.2568 | 2847.0243 | 2815.3911 | 0 |
| 1728075600 | 2860.0332 | 62.58 | 2.24 | 2819.6962 | 2872.2801 | 2819.6962 | 0 |
| 1727989200 | 2797.4521 | -7.17 | -0.26 | 2803.5886 | 2812.0859 | 2777.6021 | 0 |
| 1727902800 | 2804.6214 | 24.87 | 0.89 | 2777.5629 | 2808.3526 | 2777.4561 | 0 |
| 1727816400 | 2779.7502 | -34.43 | -1.22 | 2820.9939 | 2848.9735 | 2779.7502 | 0 |
| 1727730000 | 2814.1813 | -23.76 | -0.84 | 2843.3087 | 2846.7635 | 2794.1469 | 0 |
| 1727470800 | 2837.9384 | 16.18 | 0.57 | 2853.6083 | 2853.6083 | 2815.9872 | 0 |
| 1727384400 | 2821.7628 | 74.29 | 2.70 | 2777.459 | 2837.68 | 2772.128 | 0 |
| 1727298000 | 2747.4717 | 15.66 | 0.57 | 2754.4839 | 2768.2012 | 2724.2257 | 0 |
| 1727211600 | 2731.8111 | 5.14 | 0.19 | 2755.3831 | 2755.3831 | 2723.7725 | 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
