Hot Features
プレミアム
OMX Stockholm Consumer Staples GI (SX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1585.2517 | -17.87 | -1.11 | 1594.7387 | 1597.2406 | 1585.2517 | 0 |
| 1738274400 | 1603.1181 | 15.97 | 1.01 | 1604.2282 | 1605.8237 | 1591.409 | 0 |
| 1738188000 | 1587.1442 | 13.8 | 0.88 | 1575.2389 | 1592.2363 | 1571.8614 | 0 |
| 1738101600 | 1573.3458 | -2.13 | -0.14 | 1584.3957 | 1591.3244 | 1573.3458 | 0 |
| 1738015200 | 1575.4792 | 18.69 | 1.20 | 1571.6874 | 1577.1478 | 1565.2849 | 0 |
| 1737756000 | 1556.7845 | -1.87 | -0.12 | 1554.0344 | 1556.9024 | 1543.8586 | 0 |
| 1737669600 | 1558.6525 | -59.81 | -3.70 | 1575.2431 | 1582.6934 | 1547.1762 | 0 |
| 1737583200 | 1618.4605 | -14.17 | -0.87 | 1634.2845 | 1635.9359 | 1610.8647 | 0 |
| 1737496800 | 1632.6276 | 12.69 | 0.78 | 1622.2704 | 1632.6276 | 1621.1208 | 0 |
| 1737151200 | 1619.9421 | 22.44 | 1.40 | 1602.7107 | 1622.5228 | 1602.7107 | 0 |
| 1737064800 | 1597.5024 | 12.5 | 0.79 | 1586.6175 | 1597.7009 | 1583.9028 | 0 |
| 1736978400 | 1584.9984 | 4.87 | 0.31 | 1578.9371 | 1586.8563 | 1575.2174 | 0 |
| 1736892000 | 1580.1309 | 8.33 | 0.53 | 1588.0763 | 1589.1986 | 1573.6637 | 0 |
| 1736805600 | 1571.8013 | -11.4 | -0.72 | 1577.0197 | 1582.4232 | 1571.8013 | 0 |
| 1736546400 | 1583.2014 | -31.1 | -1.93 | 1604.8175 | 1606.5449 | 1583.2014 | 0 |
| 1736373600 | 1614.2979 | -1.24 | -0.08 | 1619.9166 | 1622.3563 | 1599.0056 | 0 |
| 1736287200 | 1615.542 | -10.19 | -0.63 | 1608.4898 | 1622.9674 | 1608.4371 | 0 |
| 1736200800 | 1625.7327 | 0 | 0.00 | 1625.7327 | 1625.7327 | 1625.7327 | 0 |
| 1735941600 | 1625.7327 | -6.01 | -0.37 | 1632.0825 | 1637.2684 | 1624.5565 | 0 |
| 1735855200 | 1631.7445 | 13.62 | 0.84 | 1626.2558 | 1633.3604 | 1617.7976 | 0 |
| 1735682400 | 1618.1262 | 0 | 0.00 | 1618.1262 | 1618.1262 | 1618.1262 | 0 |
| 1735596000 | 1618.1262 | -6.62 | -0.41 | 1622.9328 | 1627.2702 | 1613.0782 | 0 |
| 1735336800 | 1624.747 | 13.49 | 0.84 | 1610.1477 | 1624.747 | 1610.1477 | 0 |
| 1735250400 | 1611.2614 | 0 | 0.00 | 1611.2614 | 1611.2614 | 1611.2614 | 0 |
| 1735077600 | 1611.2614 | 0 | 0.00 | 1611.2614 | 1611.2614 | 1611.2614 | 0 |
| 1734991200 | 1611.2614 | 3.22 | 0.20 | 1603.6429 | 1612.3551 | 1601.199 | 0 |
| 1734732000 | 1608.0386 | -3.85 | -0.24 | 1608.5445 | 1609.9754 | 1595.528 | 0 |
| 1734645600 | 1611.8856 | 0.15 | 0.01 | 1611.3877 | 1616.6162 | 1604.5106 | 0 |
| 1734559200 | 1611.7362 | -8.06 | -0.50 | 1620.6078 | 1626.1591 | 1606.6543 | 0 |
| 1734472800 | 1619.7985 | -1.2 | -0.07 | 1608.4657 | 1623.3196 | 1604.5581 | 0 |
| 1734386400 | 1620.9974 | -5.99 | -0.37 | 1627.8833 | 1635.5166 | 1614.2122 | 0 |
| 1734127200 | 1626.9899 | 0.2 | 0.01 | 1624.9202 | 1630.0341 | 1621.719 | 0 |
| 1734040800 | 1626.7875 | 4.33 | 0.27 | 1620.0389 | 1631.4962 | 1615.3644 | 0 |
| 1733954400 | 1622.4608 | -3.23 | -0.20 | 1642.2125 | 1649.1123 | 1618.7256 | 0 |
| 1733868000 | 1625.6887 | -2.85 | -0.18 | 1625.8451 | 1631.6628 | 1622.9336 | 0 |
| 1733781600 | 1628.5406 | -6.33 | -0.39 | 1628.2224 | 1631.2551 | 1621.9649 | 0 |
| 1733522400 | 1634.8739 | -10.3 | -0.63 | 1648.31 | 1651.8008 | 1634.8739 | 0 |
| 1733436000 | 1645.1742 | 4.61 | 0.28 | 1640.5024 | 1645.4394 | 1635.6615 | 0 |
| 1733349600 | 1640.5672 | 1.96 | 0.12 | 1632.5085 | 1645.4274 | 1632.5085 | 0 |
| 1733263200 | 1638.6116 | 14.76 | 0.91 | 1627.4259 | 1638.6116 | 1626.6765 | 0 |
| 1733176800 | 1623.8558 | 15.6 | 0.97 | 1620.0969 | 1628.4493 | 1611.4931 | 0 |
| 1732917600 | 1608.2543 | -19.45 | -1.20 | 1608.907 | 1609.1389 | 1598.8551 | 0 |
| 1732744800 | 1627.7074 | 20.54 | 1.28 | 1629.4042 | 1633.9331 | 1622.4186 | 0 |
| 1732658400 | 1607.1665 | 5.47 | 0.34 | 1614.1965 | 1614.8347 | 1601.8006 | 0 |
| 1732572000 | 1601.6916 | 1.97 | 0.12 | 1600.3053 | 1607.7117 | 1593.4813 | 0 |
| 1732312800 | 1599.7182 | 18.11 | 1.15 | 1587.9421 | 1601.4033 | 1586.4719 | 0 |
| 1732226400 | 1581.6047 | 5.17 | 0.33 | 1574.9359 | 1583.3672 | 1571.069 | 0 |
| 1732140000 | 1576.4306 | 5.09 | 0.32 | 1576.7958 | 1580.9067 | 1572.1963 | 0 |
| 1732053600 | 1571.3396 | -4.98 | -0.32 | 1582.8903 | 1582.8903 | 1558.9115 | 0 |
| 1731967200 | 1576.3227 | -8.53 | -0.54 | 1583.9822 | 1586.732 | 1571.7555 | 0 |
| 1731708000 | 1584.8524 | -11.65 | -0.73 | 1583.0794 | 1588.5987 | 1579.2385 | 0 |
| 1731621600 | 1596.4981 | 2.72 | 0.17 | 1592.2799 | 1598.0235 | 1585.443 | 0 |
| 1731535200 | 1593.7819 | -9.25 | -0.58 | 1598.2218 | 1603.6193 | 1583.0674 | 0 |
| 1731448800 | 1603.0359 | 1.82 | 0.11 | 1589.0565 | 1603.0359 | 1586.1113 | 0 |
| 1731362400 | 1601.2145 | 12.9 | 0.81 | 1599.3261 | 1606.3246 | 1594.84 | 0 |
| 1731103200 | 1588.3175 | 0.3 | 0.02 | 1588.7783 | 1592.4301 | 1583.1629 | 0 |
| 1731016800 | 1588.0157 | 8 | 0.51 | 1588.7003 | 1598.6031 | 1585.3903 | 0 |
| 1730930400 | 1580.0133 | -47.16 | -2.90 | 1634.859 | 1640.2277 | 1580.0133 | 0 |
| 1730844000 | 1627.1745 | -1.25 | -0.08 | 1626.1868 | 1630.8487 | 1620.2179 | 0 |
| 1730757600 | 1628.4229 | -1.39 | -0.09 | 1635.7198 | 1638.5905 | 1627.3268 | 0 |
| 1730494800 | 1629.8085 | 3.36 | 0.21 | 1628.7494 | 1637.282 | 1628.1344 | 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
