Hot Features
プレミアム
FTSE Huhtamaki (SSHUH)
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 | -60.72 | -1.19668900276 | 5074 | 5127.13 | 4982.92 | 0 | 0 | IX |
| 4 | -129.03 | -2.50918361592 | 5142.31 | 5275.14 | 4933.59 | 0 | 0 | IX |
| 12 | -406.07 | -7.49296502348 | 5419.35 | 5582.54 | 4933.59 | 0 | 0 | IX |
| 26 | -402.28 | -7.42822533588 | 5415.56 | 6098.67 | 4933.59 | 0 | 0 | IX |
| 52 | -1104.37 | -18.0521932441 | 6117.65 | 6174.57 | 4933.59 | 0 | 0 | IX |
| 156 | -1259.96 | -20.0846771365 | 6273.24 | 7339.66 | 4933.59 | 0 | 0 | IX |
| 260 | -1259.96 | -20.0846771365 | 6273.24 | 7339.66 | 4933.59 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 5028.46 | -49.34 | -0.97 | 5077.8 | 5123.34 | 5009.49 | 0 |
| 1781022600 | 5077.8 | 7.59 | 0.15 | 5070.21 | 5127.13 | 5047.4399 | 0 |
| 1780936200 | 5070.21 | -37.95 | -0.74 | 5108.16 | 5108.16 | 5024.67 | 0 |
| 1780677000 | 5108.16 | 26.57 | 0.52 | 5081.59 | 5127.13 | 5070.21 | 0 |
| 1780590600 | 5081.59 | 7.59 | 0.15 | 5074 | 5115.75 | 5070.21 | 0 |
| 1780504200 | 5074 | -45.54 | -0.89 | 5119.54 | 5123.34 | 5047.4399 | 0 |
| 1780417800 | 5119.54 | 49.33 | 0.97 | 5070.21 | 5138.52 | 5070.21 | 0 |
| 1780331400 | 5070.21 | -129.03 | -2.48 | 5199.24 | 5199.24 | 5070.21 | 0 |
| 1780072200 | 5199.24 | -30.36 | -0.58 | 5229.6 | 5275.14 | 5191.65 | 0 |
| 1779985800 | 5229.6 | 41.74 | 0.80 | 5187.86 | 5252.37 | 5157.5 | 0 |
| 1779899400 | 5187.86 | 60.73 | 1.18 | 5127.13 | 5237.1899 | 5127.13 | 0 |
| 1779813000 | 5127.13 | 3.79 | 0.07 | 5222.01 | 5240.99 | 5127.13 | 0 |
| 1779467400 | 5123.34 | 7.59 | 0.15 | 5115.75 | 5153.7 | 5104.36 | 0 |
| 1779381000 | 5115.75 | 11.39 | 0.22 | 5104.36 | 5130.93 | 4933.59 | 0 |
| 1779294600 | 5104.36 | 15.18 | 0.30 | 5089.18 | 5130.93 | 5051.2299 | 0 |
| 1779208200 | 5089.18 | 34.15 | 0.68 | 5055.03 | 5134.72 | 5055.03 | 0 |
| 1779121800 | 5055.03 | 45.54 | 0.91 | 5009.49 | 5077.8 | 4952.56 | 0 |
| 1778862600 | 5009.49 | -132.82 | -2.58 | 5142.31 | 5176.47 | 5009.49 | 0 |
| 1778776200 | 5142.31 | 0 | 0.00 | 5142.31 | 5142.31 | 5142.31 | 0 |
| 1778689800 | 5142.31 | 11.38 | 0.22 | 5130.93 | 5184.06 | 5104.36 | 0 |
| 1778603400 | 5130.93 | -64.52 | -1.24 | 5195.45 | 5206.83 | 5130.93 | 0 |
| 1778517000 | 5195.45 | -60.72 | -1.16 | 5256.17 | 5259.96 | 5180.27 | 0 |
| 1778257800 | 5256.17 | -15.18 | -0.29 | 5271.35 | 5301.71 | 5225.81 | 0 |
| 1778171400 | 5271.35 | -60.72 | -1.14 | 5332.07 | 5373.81 | 5271.35 | 0 |
| 1778085000 | 5332.07 | 106.26 | 2.03 | 5225.81 | 5362.43 | 5225.81 | 0 |
| 1777998600 | 5225.81 | 53.13 | 1.03 | 5146.11 | 5240.99 | 5146.11 | 0 |
| 1777653000 | 5172.68 | 0 | 0.00 | 5172.68 | 5172.68 | 5172.68 | 0 |
| 1777566600 | 5172.68 | -68.31 | -1.30 | 5240.99 | 5240.99 | 5100.57 | 0 |
| 1777480200 | 5240.99 | 208.73 | 4.15 | 5032.26 | 5373.81 | 5032.26 | 0 |
| 1777393800 | 5032.26 | -60.72 | -1.19 | 5092.9799 | 5096.77 | 5032.26 | 0 |
| 1777307400 | 5092.9799 | 11.39 | 0.22 | 5081.59 | 5100.57 | 5066.41 | 0 |
| 1777048200 | 5081.59 | -91.09 | -1.76 | 5172.68 | 5187.86 | 5077.8 | 0 |
| 1776961800 | 5172.68 | 11.39 | 0.22 | 5161.29 | 5206.83 | 5153.7 | 0 |
| 1776875400 | 5161.29 | -212.52 | -3.95 | 5373.81 | 5373.81 | 5157.5 | 0 |
| 1776789000 | 5373.81 | -49.34 | -0.91 | 5423.15 | 5449.72 | 5370.02 | 0 |
| 1776702600 | 5423.15 | -68.31 | -1.24 | 5491.46 | 5491.46 | 5354.84 | 0 |
| 1776443400 | 5491.46 | 125.24 | 2.33 | 5366.22 | 5499.05 | 5366.22 | 0 |
| 1776357000 | 5366.22 | -41.75 | -0.77 | 5407.97 | 5442.13 | 5339.66 | 0 |
| 1776270600 | 5407.97 | -30.36 | -0.56 | 5438.33 | 5472.49 | 5404.17 | 0 |
| 1776184200 | 5438.33 | -18.98 | -0.35 | 5457.31 | 5521.82 | 5438.33 | 0 |
| 1776097800 | 5457.31 | -49.33 | -0.90 | 5506.64 | 5506.64 | 5445.92 | 0 |
| 1775838600 | 5506.64 | 60.72 | 1.11 | 5445.92 | 5582.54 | 5445.92 | 0 |
| 1775752200 | 5445.92 | -45.54 | -0.83 | 5491.46 | 5491.46 | 5419.35 | 0 |
| 1775665800 | 5491.46 | 201.14 | 3.80 | 5290.32 | 5518.03 | 5290.32 | 0 |
| 1775579400 | 5290.32 | -102.47 | -1.90 | 5392.79 | 5438.33 | 5278.9399 | 0 |
| 1775147400 | 5392.79 | 0 | 0.00 | 5392.79 | 5392.79 | 5309.3 | 0 |
| 1775061000 | 5392.79 | 91.08 | 1.72 | 5301.71 | 5430.74 | 5301.71 | 0 |
| 1774974600 | 5301.71 | -22.77 | -0.43 | 5324.4799 | 5377.61 | 5301.71 | 0 |
| 1774888200 | 5324.4799 | -18.97 | -0.36 | 5343.45 | 5343.45 | 5286.53 | 0 |
| 1774632600 | 5343.45 | 11.38 | 0.21 | 5332.07 | 5388.99 | 5305.5 | 0 |
| 1774546200 | 5332.07 | -34.15 | -0.64 | 5366.22 | 5377.61 | 5294.12 | 0 |
| 1774459800 | 5366.22 | 91.08 | 1.73 | 5275.14 | 5388.99 | 5275.14 | 0 |
| 1774373400 | 5275.14 | 0 | 0.00 | 5275.14 | 5316.89 | 5248.58 | 0 |
| 1774287000 | 5275.14 | 83.49 | 1.61 | 5191.65 | 5339.66 | 5013.28 | 0 |
| 1774027800 | 5191.65 | -30.36 | -0.58 | 5222.01 | 5301.71 | 5191.65 | 0 |
| 1773941400 | 5222.01 | -197.34 | -3.64 | 5419.35 | 5419.35 | 5222.01 | 0 |
| 1773855000 | 5419.35 | 7.59 | 0.14 | 5411.76 | 5506.64 | 5400.38 | 0 |
| 1773768600 | 5411.76 | -26.57 | -0.49 | 5438.33 | 5442.13 | 5396.58 | 0 |
| 1773682200 | 5438.33 | 18.98 | 0.35 | 5419.35 | 5464.9 | 5404.17 | 0 |
| 1773423000 | 5419.35 | -72.11 | -1.31 | 5491.46 | 5491.46 | 5385.2 | 0 |
| 1773336600 | 5491.46 | -68.31 | -1.23 | 5559.77 | 5586.34 | 5491.46 | 0 |
| 1773250200 | 5559.77 | 3.79 | 0.07 | 5555.9799 | 5597.72 | 5495.26 | 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。
