Hot Features
プレミアム
OMX Stockholm Construction and Materials GI (SX5010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 5563.089 | 0 | 0.00 | 5563.089 | 5563.089 | 5563.089 | 0 |
| 1734991200 | 5563.089 | 9.8 | 0.18 | 5526.798 | 5581.99 | 5516.8246 | 0 |
| 1734732000 | 5553.2915 | -2.32 | -0.04 | 5522.0893 | 5556.6037 | 5460.3835 | 0 |
| 1734645600 | 5555.613 | -191.64 | -3.33 | 5623.4282 | 5652.7319 | 5548.742 | 0 |
| 1734559200 | 5747.2487 | 26.47 | 0.46 | 5741.1735 | 5795.9898 | 5734.3462 | 0 |
| 1734472800 | 5720.7759 | -52.27 | -0.91 | 5746.5313 | 5748.5009 | 5706.7619 | 0 |
| 1734386400 | 5773.0451 | -29.74 | -0.51 | 5779.0458 | 5786.6094 | 5750.3864 | 0 |
| 1734127200 | 5802.7883 | -22.43 | -0.39 | 5838.3459 | 5856.4245 | 5797.2567 | 0 |
| 1734040800 | 5825.2227 | -23.51 | -0.40 | 5863.7383 | 5875.2184 | 5814.1384 | 0 |
| 1733954400 | 5848.729 | 43.99 | 0.76 | 5802.5338 | 5872.9036 | 5797.6605 | 0 |
| 1733868000 | 5804.7388 | -46.95 | -0.80 | 5837.9907 | 5840.5035 | 5788.1572 | 0 |
| 1733781600 | 5851.6858 | -23.72 | -0.40 | 5888.0168 | 5888.0168 | 5836.6224 | 0 |
| 1733522400 | 5875.4104 | 53.62 | 0.92 | 5825.5718 | 5882.6389 | 5821.8644 | 0 |
| 1733436000 | 5821.7937 | -27.27 | -0.47 | 5853.0238 | 5871.9405 | 5804.9069 | 0 |
| 1733349600 | 5849.0597 | 68.15 | 1.18 | 5805.3252 | 5850.113 | 5805.3252 | 0 |
| 1733263200 | 5780.912 | 45.47 | 0.79 | 5744.3997 | 5800.0548 | 5742.805 | 0 |
| 1733176800 | 5735.4392 | 65.78 | 1.16 | 5658.4071 | 5757.6922 | 5646.3081 | 0 |
| 1732917600 | 5669.6546 | 97.97 | 1.76 | 5633.2082 | 5686.3804 | 5624.0706 | 0 |
| 1732744800 | 5571.6889 | 5.16 | 0.09 | 5572.0042 | 5575.6019 | 5526.5351 | 0 |
| 1732658400 | 5566.5243 | -93.34 | -1.65 | 5583.5029 | 5598.5189 | 5548.7682 | 0 |
| 1732572000 | 5659.8659 | 37.51 | 0.67 | 5668.6103 | 5669.5968 | 5627.9666 | 0 |
| 1732312800 | 5622.356 | 68.85 | 1.24 | 5578.5414 | 5634.1992 | 5542.8512 | 0 |
| 1732226400 | 5553.5054 | -4.41 | -0.08 | 5543.1121 | 5557.7724 | 5504.6307 | 0 |
| 1732140000 | 5557.9181 | -19.16 | -0.34 | 5640.3452 | 5652.9237 | 5552.3705 | 0 |
| 1732053600 | 5577.0736 | -5.2 | -0.09 | 5620.6481 | 5631.2924 | 5513.9712 | 0 |
| 1731967200 | 5582.2699 | -56.26 | -1.00 | 5608.7991 | 5629.9069 | 5554.8714 | 0 |
| 1731708000 | 5638.529 | -111.72 | -1.94 | 5729.3314 | 5768.2497 | 5636.7999 | 0 |
| 1731621600 | 5750.2512 | 74.23 | 1.31 | 5690.1827 | 5765.5306 | 5673.3574 | 0 |
| 1731535200 | 5676.0168 | 1.24 | 0.02 | 5678.3933 | 5691.2214 | 5616.2112 | 0 |
| 1731448800 | 5674.7745 | -176.74 | -3.02 | 5783.2161 | 5800.3059 | 5666.7353 | 0 |
| 1731362400 | 5851.517 | 107.08 | 1.86 | 5813.838 | 5880.9043 | 5813.838 | 0 |
| 1731103200 | 5744.4375 | -28.73 | -0.50 | 5757.0181 | 5792.1653 | 5726.953 | 0 |
| 1731016800 | 5773.1659 | 79.35 | 1.39 | 5727.1018 | 5806.3207 | 5727.1018 | 0 |
| 1730930400 | 5693.8122 | -142.96 | -2.45 | 5866.9862 | 5895.6591 | 5693.8122 | 0 |
| 1730844000 | 5836.771 | 0.69 | 0.01 | 5804.6279 | 5837.4889 | 5787.7325 | 0 |
| 1730757600 | 5836.0789 | 92.76 | 1.62 | 5792.9279 | 5847.0262 | 5789.9524 | 0 |
| 1730494800 | 5743.3146 | 22.55 | 0.39 | 5730.4794 | 5766.1782 | 5730.0835 | 0 |
| 1730408400 | 5720.7679 | -27.74 | -0.48 | 5699.0448 | 5748.2757 | 5689.9115 | 0 |
| 1730322000 | 5748.5105 | -21.85 | -0.38 | 5764.8527 | 5797.3747 | 5746.0833 | 0 |
| 1730235600 | 5770.3644 | -68.94 | -1.18 | 5854.3565 | 5857.8951 | 5765.698 | 0 |
| 1730149200 | 5839.3048 | 137.33 | 2.41 | 5725.6929 | 5846.9533 | 5718.3264 | 0 |
| 1729890000 | 5701.9722 | 23.52 | 0.41 | 5643.5297 | 5743.6076 | 5640.8071 | 0 |
| 1729803600 | 5678.4511 | -22.49 | -0.39 | 5704.5903 | 5738.1121 | 5678.4511 | 0 |
| 1729717200 | 5700.9374 | -28.83 | -0.50 | 5774.3905 | 5781.6577 | 5627.4889 | 0 |
| 1729630800 | 5729.7664 | -47.8 | -0.83 | 5749.5015 | 5749.5015 | 5649.1646 | 0 |
| 1729544400 | 5777.5638 | -42.68 | -0.73 | 5818.4573 | 5857.3266 | 5770.2169 | 0 |
| 1729285200 | 5820.2449 | 1.63 | 0.03 | 5818.4542 | 5850.7331 | 5806.3298 | 0 |
| 1729198800 | 5818.6168 | 43.14 | 0.75 | 5795.1461 | 5847.5263 | 5774.9354 | 0 |
| 1729112400 | 5775.4727 | -13.31 | -0.23 | 5740.5997 | 5786.9794 | 5732.2745 | 0 |
| 1729026000 | 5788.7779 | -19.97 | -0.34 | 5840.1074 | 5858.9008 | 5771.7005 | 0 |
| 1728939600 | 5808.7461 | 17.05 | 0.29 | 5773.3609 | 5808.7461 | 5741.6107 | 0 |
| 1728680400 | 5791.7007 | 6.05 | 0.10 | 5786.0413 | 5805.4829 | 5761.479 | 0 |
| 1728594000 | 5785.6471 | -82.28 | -1.40 | 5839.8662 | 5839.8662 | 5739.272 | 0 |
| 1728507600 | 5867.9299 | 30.88 | 0.53 | 5822.3897 | 5871.9814 | 5821.6884 | 0 |
| 1728421200 | 5837.05 | -22.38 | -0.38 | 5842.2911 | 5860.5814 | 5828.7805 | 0 |
| 1728334800 | 5859.4345 | -5.58 | -0.10 | 5853.7398 | 5860.8617 | 5812.1078 | 0 |
| 1728075600 | 5865.012 | -10.68 | -0.18 | 5889.0607 | 5913.7473 | 5857.9577 | 0 |
| 1727989200 | 5875.6967 | -42.12 | -0.71 | 5906.2394 | 5913.6207 | 5857.0415 | 0 |
| 1727902800 | 5917.8118 | -2.72 | -0.05 | 5911.9695 | 5932.4224 | 5886.9958 | 0 |
| 1727816400 | 5920.5364 | -43.28 | -0.73 | 5965.743 | 6006.951 | 5902.0424 | 0 |
| 1727730000 | 5963.8167 | -8.08 | -0.14 | 5986.5823 | 5986.5823 | 5932.7641 | 0 |
| 1727470800 | 5971.9007 | -69.4 | -1.15 | 6030.909 | 6034.1193 | 5948.673 | 0 |
| 1727384400 | 6041.3031 | 75.53 | 1.27 | 6014.4826 | 6073.9889 | 6000.6306 | 0 |
| 1727298000 | 5965.7721 | 84.77 | 1.44 | 5916.1796 | 5971.2994 | 5916.1796 | 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
