Hot Features
プレミアム
OMX Stockholm Chemicals GI (SX5520GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 216.96367 | -2.57 | -1.17 | 216.96367 | 227.87605 | 209.90273 | 0 |
| 1741298400 | 219.53129 | -4.49 | -2.01 | 230.44367 | 230.44367 | 219.53129 | 0 |
| 1741212000 | 224.02462 | 5.14 | 2.35 | 218.88939 | 233.65319 | 215.67987 | 0 |
| 1741125600 | 218.88939 | -16.69 | -7.08 | 236.22081 | 249.05889 | 218.24748 | 0 |
| 1741039200 | 235.5789 | -3.21 | -1.34 | 245.84937 | 245.84937 | 231.08557 | 0 |
| 1740780000 | 238.78842 | -4.49 | -1.85 | 254.83603 | 254.83603 | 238.78842 | 0 |
| 1740693600 | 243.28175 | -5.78 | -2.32 | 256.11984 | 256.11984 | 240.07223 | 0 |
| 1740607200 | 249.05889 | 8.34 | 3.47 | 243.92366 | 256.76175 | 241.35604 | 0 |
| 1740520800 | 240.71414 | -16.05 | -6.25 | 250.3427 | 255.47794 | 240.71414 | 0 |
| 1740434400 | 256.76175 | 0.64 | 0.25 | 250.3427 | 256.76175 | 238.78842 | 0 |
| 1740175200 | 256.11984 | 4.49 | 1.79 | 256.11984 | 256.76175 | 242.63985 | 0 |
| 1740088800 | 251.62651 | 11.55 | 4.81 | 240.07223 | 268.31601 | 234.937 | 0 |
| 1740002400 | 240.07223 | -6.42 | -2.60 | 250.98461 | 256.11984 | 240.07223 | 0 |
| 1739916000 | 246.49128 | -12.84 | -4.95 | 250.98461 | 250.98461 | 242.63985 | 0 |
| 1739570400 | 259.32936 | 3.85 | 1.51 | 243.92366 | 259.32936 | 238.78842 | 0 |
| 1739484000 | 255.47794 | -14.12 | -5.24 | 269.59983 | 269.59983 | 249.7008 | 0 |
| 1739397600 | 269.59983 | 0 | 0.00 | 276.01888 | 276.01888 | 264.4646 | 0 |
| 1739311200 | 269.59983 | 5.14 | 1.94 | 264.4646 | 269.59983 | 260.61317 | 0 |
| 1739224800 | 264.4646 | -3.85 | -1.44 | 272.16744 | 276.01888 | 251.62651 | 0 |
| 1738965600 | 268.31601 | -7.7 | -2.79 | 267.03222 | 274.73507 | 267.03222 | 0 |
| 1738879200 | 276.01888 | 0 | 0.00 | 276.01888 | 281.15411 | 258.04555 | 0 |
| 1738792800 | 276.01888 | -1.28 | -0.46 | 291.42458 | 291.42458 | 267.03222 | 0 |
| 1738706400 | 277.30269 | 6.42 | 2.37 | 270.88364 | 277.30269 | 260.61317 | 0 |
| 1738620000 | 270.88364 | -21.82 | -7.46 | 273.45126 | 281.15411 | 267.03222 | 0 |
| 1738360800 | 292.70839 | 17.97 | 6.54 | 272.16744 | 304.26267 | 267.03222 | 0 |
| 1738274400 | 274.73507 | 0 | 0.00 | 274.73507 | 274.73507 | 265.7484 | 0 |
| 1738188000 | 274.73507 | -8.99 | -3.17 | 274.73507 | 305.54647 | 272.16744 | 0 |
| 1738101600 | 283.72172 | -10.27 | -3.49 | 286.28935 | 287.57315 | 270.88364 | 0 |
| 1738015200 | 293.9922 | 1.28 | 0.44 | 285.00554 | 293.9922 | 274.73507 | 0 |
| 1737756000 | 292.70839 | -5.14 | -1.72 | 295.27601 | 306.83029 | 258.04555 | 0 |
| 1737669600 | 297.84363 | -5.14 | -1.69 | 292.70839 | 320.95218 | 285.00554 | 0 |
| 1737583200 | 302.97886 | 1.28 | 0.43 | 283.72172 | 302.97886 | 283.72172 | 0 |
| 1737496800 | 301.69504 | 19.26 | 6.82 | 295.27601 | 301.69504 | 282.43792 | 0 |
| 1737151200 | 282.43792 | 12.84 | 4.76 | 269.59983 | 285.00554 | 247.13318 | 0 |
| 1737064800 | 269.59983 | 19.26 | 7.69 | 250.3427 | 269.59983 | 243.92366 | 0 |
| 1736978400 | 250.3427 | 19.26 | 8.33 | 234.29509 | 252.26841 | 224.66653 | 0 |
| 1736892000 | 231.08557 | -5.14 | -2.17 | 219.53129 | 250.3427 | 218.24748 | 0 |
| 1736805600 | 236.22081 | -19.26 | -7.54 | 240.07223 | 240.07223 | 224.66653 | 0 |
| 1736546400 | 255.47794 | 22.47 | 9.64 | 235.5789 | 256.76175 | 222.74081 | 0 |
| 1736373600 | 233.01128 | -9.63 | -3.97 | 244.56556 | 244.56556 | 231.72747 | 0 |
| 1736287200 | 242.63985 | 7.06 | 3.00 | 222.74081 | 242.63985 | 222.74081 | 0 |
| 1736200800 | 235.5789 | 0 | 0.00 | 235.5789 | 235.5789 | 235.5789 | 0 |
| 1735941600 | 235.5789 | 1.93 | 0.82 | 233.65319 | 235.5789 | 229.80176 | 0 |
| 1735855200 | 233.65319 | 0 | 0.00 | 235.5789 | 242.63985 | 229.80176 | 0 |
| 1735682400 | 233.65319 | 0 | 0.00 | 233.65319 | 233.65319 | 233.65319 | 0 |
| 1735596000 | 233.65319 | -3.85 | -1.62 | 231.08557 | 243.28175 | 231.08557 | 0 |
| 1735336800 | 237.50461 | -5.78 | -2.37 | 242.63985 | 242.63985 | 224.02462 | 0 |
| 1735250400 | 243.28175 | 0 | 0.00 | 243.28175 | 243.28175 | 243.28175 | 0 |
| 1735077600 | 243.28175 | 0 | 0.00 | 243.28175 | 243.28175 | 243.28175 | 0 |
| 1734991200 | 243.28175 | -2.64 | -1.07 | 243.95946 | 249.38945 | 242.60196 | 0 |
| 1734732000 | 245.91793 | 1.71 | 0.70 | 243.00901 | 245.91793 | 237.7771 | 0 |
| 1734645600 | 244.20887 | -7.09 | -2.82 | 247.03226 | 248.13828 | 240.57508 | 0 |
| 1734559200 | 251.29869 | 2.87 | 1.16 | 247.88264 | 254.67013 | 245.94335 | 0 |
| 1734472800 | 248.42813 | -3.66 | -1.45 | 252.69247 | 252.69247 | 248.33013 | 0 |
| 1734386400 | 252.0915 | 3.22 | 1.29 | 257.19119 | 258.93655 | 250.92793 | 0 |
| 1734127200 | 248.87146 | 1.01 | 0.41 | 247.18574 | 249.64718 | 245.12719 | 0 |
| 1734040800 | 247.86345 | 0.78 | 0.32 | 246.98766 | 248.15122 | 241.34247 | 0 |
| 1733954400 | 247.08358 | 0.33 | 0.13 | 245.14014 | 249.60465 | 243.47152 | 0 |
| 1733868000 | 246.75536 | 7.8 | 3.26 | 236.18315 | 248.11285 | 234.24386 | 0 |
| 1733781600 | 238.9557 | 4.21 | 1.79 | 234.74475 | 241.4021 | 233.96904 | 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
