Hot Features
プレミアム
OMX Stockholm Food, Beverage and Tobacco GI (SX4510GI)
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 | 8435.6425 | 119.28 | 1.43 | 8563.1625 | 8603.0998 | 8405.6895 | 0 |
| 1732572000 | 8316.3662 | 41.66 | 0.50 | 8315.2824 | 8382.5349 | 8272.9821 | 0 |
| 1732312800 | 8274.7098 | 80.5 | 0.98 | 8241.5847 | 8314.7383 | 8241.5847 | 0 |
| 1732226400 | 8194.2096 | 57.55 | 0.71 | 8139.84 | 8200.2899 | 8107.7118 | 0 |
| 1732140000 | 8136.6636 | 7.17 | 0.09 | 8168.1564 | 8203.6456 | 8104.7136 | 0 |
| 1732053600 | 8129.4908 | -24.78 | -0.30 | 8187.8514 | 8187.8514 | 8063.3319 | 0 |
| 1731967200 | 8154.2692 | -67.71 | -0.82 | 8198.0202 | 8231.6948 | 8114.0635 | 0 |
| 1731708000 | 8221.9841 | -215.29 | -2.55 | 8291.414 | 8350.5011 | 8216.9007 | 0 |
| 1731621600 | 8437.2704 | 19.6 | 0.23 | 8439.994 | 8458.0557 | 8380.2716 | 0 |
| 1731535200 | 8417.6666 | -87.31 | -1.03 | 8502.9788 | 8502.9788 | 8333.3483 | 0 |
| 1731448800 | 8504.9801 | 48.93 | 0.58 | 8446.1592 | 8511.2385 | 8419.6574 | 0 |
| 1731362400 | 8456.0469 | 67.35 | 0.80 | 8481.3694 | 8506.3302 | 8401.8565 | 0 |
| 1731103200 | 8388.699 | -45.3 | -0.54 | 8417.8426 | 8450.6985 | 8337.2405 | 0 |
| 1731016800 | 8433.9986 | -108.01 | -1.26 | 8563.7025 | 8593.5643 | 8433.9986 | 0 |
| 1730930400 | 8542.0116 | -210.38 | -2.40 | 8794.6007 | 8854.8714 | 8542.0116 | 0 |
| 1730844000 | 8752.3959 | -9.35 | -0.11 | 8718.9027 | 8791.4178 | 8713.9105 | 0 |
| 1730757600 | 8761.7427 | -73.43 | -0.83 | 8847.0591 | 8858.8581 | 8734.1496 | 0 |
| 1730494800 | 8835.1732 | -20.42 | -0.23 | 8880.0103 | 8911.0514 | 8819.7396 | 0 |
| 1730408400 | 8855.5936 | -4.98 | -0.06 | 8839.4272 | 8881.6425 | 8761.4712 | 0 |
| 1730322000 | 8860.5752 | -193.16 | -2.13 | 9051.3748 | 9054.0952 | 8860.5752 | 0 |
| 1730235600 | 9053.7358 | -47.46 | -0.52 | 9099.1985 | 9223.643 | 9049.6482 | 0 |
| 1730149200 | 9101.1924 | -89.16 | -0.97 | 9236.3711 | 9251.5257 | 9056.4741 | 0 |
| 1729890000 | 9190.3535 | 206.26 | 2.30 | 9025.2634 | 9250.8947 | 8986.8745 | 0 |
| 1729803600 | 8984.0917 | -461.09 | -4.88 | 9542.2025 | 9675.3585 | 8983.0035 | 0 |
| 1729717200 | 9445.1806 | -44.73 | -0.47 | 9475.4793 | 9498.8238 | 9400.1568 | 0 |
| 1729630800 | 9489.9117 | -82.41 | -0.86 | 9519.3183 | 9544.7331 | 9398.1501 | 0 |
| 1729544400 | 9572.3251 | -61.17 | -0.64 | 9624.0624 | 9645.4787 | 9537.5604 | 0 |
| 1729285200 | 9633.4984 | -39.21 | -0.41 | 9617.1569 | 9651.5569 | 9562.6059 | 0 |
| 1729198800 | 9672.706 | 22.78 | 0.24 | 9665.5376 | 9691.8559 | 9613.1661 | 0 |
| 1729112400 | 9649.9258 | -52.28 | -0.54 | 9695.674 | 9695.674 | 9589.8418 | 0 |
| 1729026000 | 9702.2029 | 19.41 | 0.20 | 9749.9556 | 9778.9997 | 9659.2791 | 0 |
| 1728939600 | 9682.7901 | 37.22 | 0.39 | 9648.8419 | 9682.7901 | 9580.1353 | 0 |
| 1728680400 | 9645.5732 | 45.02 | 0.47 | 9628.238 | 9689.232 | 9596.6528 | 0 |
| 1728594000 | 9600.5526 | 55.46 | 0.58 | 9491.722 | 9634.9578 | 9370.278 | 0 |
| 1728507600 | 9545.0947 | 86.68 | 0.92 | 9498.3507 | 9603.7301 | 9498.3507 | 0 |
| 1728421200 | 9458.4134 | 28.68 | 0.30 | 9389.342 | 9459.5016 | 9354.854 | 0 |
| 1728334800 | 9429.7322 | 17.34 | 0.18 | 9460.7764 | 9463.4056 | 9384.351 | 0 |
| 1728075600 | 9412.3959 | -29.7 | -0.31 | 9420.2951 | 9463.8659 | 9360.4846 | 0 |
| 1727989200 | 9442.0921 | 40.57 | 0.43 | 9452.2567 | 9556.3655 | 9411.2335 | 0 |
| 1727902800 | 9401.5217 | -11.16 | -0.12 | 9421.2188 | 9426.7549 | 9321.1942 | 0 |
| 1727816400 | 9412.6832 | -98.94 | -1.04 | 9518.7933 | 9585.5961 | 9387.6353 | 0 |
| 1727730000 | 9511.6206 | 98.74 | 1.05 | 9440.3749 | 9521.2432 | 9421.1328 | 0 |
| 1727470800 | 9412.8773 | -50.83 | -0.54 | 9406.1551 | 9459.7125 | 9341.0831 | 0 |
| 1727384400 | 9463.7024 | -9.01 | -0.10 | 9474.3433 | 9513.2538 | 9412.804 | 0 |
| 1727298000 | 9472.7099 | 5.81 | 0.06 | 9470.716 | 9517.913 | 9435.9532 | 0 |
| 1727211600 | 9466.9043 | 41.76 | 0.44 | 9391.1109 | 9466.9043 | 9241.4416 | 0 |
| 1727125200 | 9425.146 | 9.89 | 0.11 | 9431.5052 | 9506.1998 | 9396.9164 | 0 |
| 1726866000 | 9415.2582 | 115.19 | 1.24 | 9356.7979 | 9475.9818 | 9337.3765 | 0 |
| 1726779600 | 9300.0727 | 217.63 | 2.40 | 9179.8059 | 9300.0727 | 9179.8059 | 0 |
| 1726693200 | 9082.4473 | -166.79 | -1.80 | 9162.4372 | 9183.3037 | 9062.5854 | 0 |
| 1726606800 | 9249.2338 | -216.3 | -2.29 | 9419.0088 | 9447.3062 | 9238.4435 | 0 |
| 1726520400 | 9465.5371 | -5.71 | -0.06 | 9512.4247 | 9530.2931 | 9462.2709 | 0 |
| 1726261200 | 9471.2481 | 10.24 | 0.11 | 9482.8629 | 9511.2451 | 9440.0565 | 0 |
| 1726174800 | 9461.0056 | -26.21 | -0.28 | 9535.8261 | 9535.8261 | 9394.7967 | 0 |
| 1726088400 | 9487.2175 | -33.64 | -0.35 | 9462.8114 | 9550.334 | 9417.9258 | 0 |
| 1726002000 | 9520.8571 | 166.16 | 1.78 | 9443.9415 | 9520.8571 | 9334.4748 | 0 |
| 1725915600 | 9354.7011 | 287.49 | 3.17 | 9178.4829 | 9354.7011 | 9178.4829 | 0 |
| 1725656400 | 9067.2114 | 11.98 | 0.13 | 8984.9505 | 9156.3596 | 8971.3475 | 0 |
| 1725570000 | 9055.2341 | -79.46 | -0.87 | 9138.9511 | 9138.9511 | 8985.4953 | 0 |
| 1725483600 | 9134.6931 | 28.65 | 0.31 | 9081.0062 | 9134.6931 | 9050.0764 | 0 |
| 1725397200 | 9106.0386 | 19.05 | 0.21 | 9241.3516 | 9241.3516 | 9103.3161 | 0 |
| 1725051600 | 9086.9895 | 67.56 | 0.75 | 9096.7891 | 9135.6946 | 9048.5355 | 0 |
| 1724965200 | 9019.4264 | -49.97 | -0.55 | 9049.4481 | 9050.2651 | 8957.1195 | 0 |
| 1724878800 | 9069.401 | 113.37 | 1.27 | 8981.0687 | 9096.3377 | 8944.6071 | 0 |
| 1724792400 | 8956.0354 | 52.6 | 0.59 | 8981.1568 | 9034.2142 | 8926.017 | 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
