Hot Features
プレミアム
FTSE Fortum (SSFORT)
FTSE
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 | -12.76 | -1.46177727372 | 872.91 | 907.02 | 857.95 | 0 | 0 | IX |
| 4 | -51.27 | -5.62528801211 | 911.42 | 911.42 | 839.24 | 0 | 0 | IX |
| 12 | -104.08 | -10.7941051409 | 964.23 | 972.59 | 839.24 | 0 | 0 | IX |
| 26 | 29.05 | 3.49536758513 | 831.1 | 1008.67 | 796.55 | 0 | 0 | IX |
| 52 | 179.56 | 26.3829912282 | 680.59 | 1008.67 | 633.94 | 0 | 0 | IX |
| 156 | 274.19 | 46.7932964707 | 585.96 | 1008.67 | 538.88 | 0 | 0 | IX |
| 260 | 274.19 | 46.7932964707 | 585.96 | 1008.67 | 538.88 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 860.15 | -2.86 | -0.33 | 863.01 | 865.65 | 858.61 | 0 |
| 1783614600 | 863.01 | 0.66 | 0.08 | 862.35 | 867.41 | 857.95 | 0 |
| 1783528200 | 862.35 | -6.16 | -0.71 | 868.51 | 882.81 | 862.35 | 0 |
| 1783441800 | 868.51 | -6.38 | -0.73 | 874.89 | 883.25 | 868.51 | 0 |
| 1783355400 | 874.89 | -32.13 | -3.54 | 907.02 | 907.02 | 874.89 | 0 |
| 1783096200 | 907.02 | 34.11 | 3.91 | 872.91 | 907.02 | 872.91 | 0 |
| 1783009800 | 872.91 | 5.72 | 0.66 | 867.19 | 885.89 | 863.45 | 0 |
| 1782923400 | 867.19 | -25.74 | -2.88 | 892.93 | 893.37 | 859.71 | 0 |
| 1782837000 | 892.93 | 13.64 | 1.55 | 879.29 | 893.81 | 879.29 | 0 |
| 1782750600 | 879.29 | 18.04 | 2.09 | 861.25 | 881.49 | 858.17 | 0 |
| 1782491400 | 861.25 | 3.74 | 0.44 | 857.51 | 862.13 | 853.1 | 0 |
| 1782405000 | 857.51 | 10.13 | 1.20 | 847.38 | 861.47 | 846.94 | 0 |
| 1782318600 | 847.38 | -21.57 | -2.48 | 868.95 | 874.67 | 839.24 | 0 |
| 1782232200 | 868.95 | -12.1 | -1.37 | 881.05 | 881.05 | 861.47 | 0 |
| 1782145800 | 881.05 | 26.62 | 3.12 | 854.43 | 884.57 | 854.43 | 0 |
| 1781886600 | 854.43 | 0 | 0.00 | 854.43 | 854.43 | 854.43 | 0 |
| 1781800200 | 854.43 | -23.98 | -2.73 | 878.41 | 880.61 | 849.8 | 0 |
| 1781713800 | 878.41 | 6.6 | 0.76 | 871.81 | 881.05 | 856.85 | 0 |
| 1781627400 | 871.81 | -11.44 | -1.30 | 883.25 | 888.53 | 863.23 | 0 |
| 1781541000 | 883.25 | -12.32 | -1.38 | 895.57 | 897.33 | 871.81 | 0 |
| 1781281800 | 895.57 | -15.85 | -1.74 | 911.42 | 911.42 | 884.13 | 0 |
| 1781195400 | 911.42 | 9.25 | 1.03 | 902.17 | 919.78 | 897.77 | 0 |
| 1781109000 | 902.17 | -11.45 | -1.25 | 913.62 | 914.94 | 894.25 | 0 |
| 1781022600 | 913.62 | -4.84 | -0.53 | 918.46 | 929.9 | 913.18 | 0 |
| 1780936200 | 918.46 | -11.44 | -1.23 | 929.9 | 936.5 | 912.3 | 0 |
| 1780677000 | 929.9 | 12.76 | 1.39 | 917.14 | 938.26 | 916.26 | 0 |
| 1780590600 | 917.14 | -12.32 | -1.33 | 929.46 | 932.1 | 914.06 | 0 |
| 1780504200 | 929.46 | 17.16 | 1.88 | 912.3 | 942.22 | 912.3 | 0 |
| 1780417800 | 912.3 | 25.09 | 2.83 | 887.21 | 916.26 | 877.75 | 0 |
| 1780331400 | 887.21 | 4.84 | 0.55 | 882.37 | 891.17 | 882.37 | 0 |
| 1780072200 | 882.37 | -3.08 | -0.35 | 885.45 | 889.85 | 877.09 | 0 |
| 1779985800 | 885.45 | -10.12 | -1.13 | 895.57 | 899.97 | 884.57 | 0 |
| 1779899400 | 895.57 | -14.97 | -1.64 | 910.54 | 910.54 | 881.93 | 0 |
| 1779813000 | 910.54 | -2.2 | -0.24 | 905.69 | 918.02 | 903.05 | 0 |
| 1779467400 | 912.74 | -10.12 | -1.10 | 922.86 | 926.38 | 912.74 | 0 |
| 1779381000 | 922.86 | 16.73 | 1.85 | 906.13 | 927.26 | 906.13 | 0 |
| 1779294600 | 906.13 | -18.49 | -2.00 | 924.62 | 939.58 | 906.13 | 0 |
| 1779208200 | 924.62 | 11 | 1.20 | 913.62 | 924.62 | 913.62 | 0 |
| 1779121800 | 913.62 | 24.65 | 2.77 | 888.97 | 914.94 | 887.65 | 0 |
| 1778862600 | 888.97 | -1.76 | -0.20 | 890.73 | 903.93 | 887.65 | 0 |
| 1778776200 | 890.73 | 0 | 0.00 | 890.73 | 890.73 | 890.73 | 0 |
| 1778689800 | 890.73 | 1.32 | 0.15 | 889.41 | 903.05 | 882.37 | 0 |
| 1778603400 | 889.41 | -9.24 | -1.03 | 898.65 | 901.29 | 889.41 | 0 |
| 1778517000 | 898.65 | -3.08 | -0.34 | 901.73 | 907.02 | 889.85 | 0 |
| 1778257800 | 901.73 | -8.81 | -0.97 | 910.54 | 914.94 | 898.65 | 0 |
| 1778171400 | 910.54 | -17.6 | -1.90 | 928.14 | 928.14 | 904.81 | 0 |
| 1778085000 | 928.14 | -28.16 | -2.94 | 956.3 | 956.3 | 910.54 | 0 |
| 1777998600 | 956.3 | 12.76 | 1.35 | 949.7 | 962.47 | 948.82 | 0 |
| 1777653000 | 943.54 | 0 | 0.00 | 943.54 | 943.54 | 943.54 | 0 |
| 1777566600 | 943.54 | 6.16 | 0.66 | 937.38 | 947.94 | 927.7 | 0 |
| 1777480200 | 937.38 | -31.69 | -3.27 | 969.07 | 972.15 | 925.5 | 0 |
| 1777393800 | 969.07 | 16.29 | 1.71 | 952.78 | 969.07 | 952.78 | 0 |
| 1777307400 | 952.78 | -4.84 | -0.51 | 957.62 | 964.23 | 948.38 | 0 |
| 1777048200 | 957.62 | -14.09 | -1.45 | 971.71 | 972.15 | 954.98 | 0 |
| 1776961800 | 971.71 | 11 | 1.14 | 960.71 | 972.59 | 952.78 | 0 |
| 1776875400 | 960.71 | 25.53 | 2.73 | 935.18 | 966.87 | 935.18 | 0 |
| 1776789000 | 935.18 | -2.2 | -0.23 | 937.38 | 939.14 | 926.38 | 0 |
| 1776702600 | 937.38 | 7.04 | 0.76 | 930.34 | 951.02 | 930.34 | 0 |
| 1776443400 | 930.34 | -33.89 | -3.51 | 964.23 | 964.23 | 913.18 | 0 |
| 1776357000 | 964.23 | -3.08 | -0.32 | 967.31 | 974.35 | 960.71 | 0 |
| 1776270600 | 967.31 | -14.96 | -1.52 | 982.27 | 984.03 | 963.79 | 0 |
| 1776184200 | 982.27 | 1.32 | 0.13 | 980.95 | 991.51 | 965.11 | 0 |
| 1776097800 | 980.95 | -3.96 | -0.40 | 984.91 | 992.39 | 976.11 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
