Hot Features
プレミアム
FTSE Finland Index (WIFIN)
FTSE
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 | 2.43 | 0.282933190508 | 858.86 | 868.84 | 837.82 | 0 | 0 | IX |
| 4 | 43.6 | 5.33209406988 | 817.69 | 868.84 | 813.39 | 0 | 0 | IX |
| 12 | 95.6 | 12.4854706213 | 765.69 | 868.84 | 738.06 | 0 | 0 | IX |
| 26 | 76.05 | 9.6849370893 | 785.24 | 868.84 | 738.06 | 0 | 0 | IX |
| 52 | 80.78 | 10.349643182 | 780.51 | 868.84 | 735.49 | 0 | 0 | IX |
| 156 | 47.92 | 5.89153767658 | 813.37 | 906.59 | 712.86 | 0 | 0 | IX |
| 260 | 225.14 | 35.3910241295 | 636.15 | 1016.01 | 507.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 862.75 | -1.08 | -0.13 | 863.83 | 866.85 | 857.69 | 0 |
| 1741368600 | 863.83 | 1.03 | 0.12 | 862.8 | 865.58 | 852.28 | 0 |
| 1741282200 | 862.8 | 10.98 | 1.29 | 851.82 | 863.57 | 851.82 | 0 |
| 1741195800 | 851.82 | 12.28 | 1.46 | 839.54 | 857.81 | 839.54 | 0 |
| 1741109400 | 839.54 | -19.32 | -2.25 | 858.86 | 858.86 | 837.82 | 0 |
| 1741023000 | 858.86 | 13.72 | 1.62 | 845.14 | 861.26 | 845.14 | 0 |
| 1740763800 | 845.14 | -3.95 | -0.47 | 849.09 | 849.09 | 839.92 | 0 |
| 1740677400 | 849.09 | -10.12 | -1.18 | 859.21 | 859.21 | 847.02 | 0 |
| 1740591000 | 859.21 | 6.63 | 0.78 | 852.58 | 860.5 | 852.58 | 0 |
| 1740504600 | 852.58 | 9.38 | 1.11 | 843.2 | 854.9 | 840.08 | 0 |
| 1740418200 | 843.2 | -2.03 | -0.24 | 845.23 | 847.45 | 838.93 | 0 |
| 1740159000 | 845.23 | 5.14 | 0.61 | 840.09 | 846.42 | 839.69 | 0 |
| 1740072600 | 840.09 | 4.51 | 0.54 | 835.58 | 844.23 | 835.58 | 0 |
| 1739986200 | 835.58 | -9.67 | -1.14 | 845.25 | 847.54 | 833.75 | 0 |
| 1739899800 | 845.25 | 4.49 | 0.53 | 840.76 | 845.25 | 838.26 | 0 |
| 1739813400 | 840.76 | 7.84 | 0.94 | 832.92 | 842.65 | 831.95 | 0 |
| 1739554200 | 832.92 | 0.08 | 0.01 | 832.84 | 835.93 | 828.71 | 0 |
| 1739467800 | 832.84 | 10.77 | 1.31 | 822.07 | 832.84 | 821.37 | 0 |
| 1739381400 | 822.07 | 4.81 | 0.59 | 817.26 | 823.78 | 816.66 | 0 |
| 1739295000 | 817.26 | -0.43 | -0.05 | 817.69 | 819.29 | 813.39 | 0 |
| 1739208600 | 817.69 | 1.82 | 0.22 | 815.87 | 820.43 | 815.87 | 0 |
| 1738949400 | 815.87 | -2.52 | -0.31 | 818.39 | 820.83 | 814.97 | 0 |
| 1738863000 | 818.39 | 15.81 | 1.97 | 802.58 | 819.88 | 802.58 | 0 |
| 1738776600 | 802.58 | 2.49 | 0.31 | 800.09 | 806.76 | 797.23 | 0 |
| 1738690200 | 800.09 | -3.14 | -0.39 | 803.23 | 803.83 | 796.58 | 0 |
| 1738603800 | 803.23 | -7.8 | -0.96 | 811.03 | 811.03 | 792.34 | 0 |
| 1738344600 | 811.03 | -8.2 | -1.00 | 819.23 | 819.23 | 808.78 | 0 |
| 1738258200 | 819.23 | 14.16 | 1.76 | 805.07 | 819.96 | 805.07 | 0 |
| 1738171800 | 805.07 | 3.53 | 0.44 | 801.54 | 807.51 | 801.54 | 0 |
| 1738085400 | 801.54 | 0.25 | 0.03 | 801.29 | 804.6 | 799.43 | 0 |
| 1737999000 | 801.29 | 0.12 | 0.01 | 801.17 | 803.57 | 794.4 | 0 |
| 1737739800 | 801.17 | 0.43 | 0.05 | 800.74 | 808.25 | 798.85 | 0 |
| 1737653400 | 800.74 | 4.83 | 0.61 | 795.91 | 800.74 | 795.89 | 0 |
| 1737567000 | 795.91 | 1.93 | 0.24 | 793.98 | 797.23 | 793.58 | 0 |
| 1737480600 | 793.98 | 5.7 | 0.72 | 788.28 | 793.98 | 787.7 | 0 |
| 1737394200 | 788.28 | -0.5 | -0.06 | 788.78 | 789.45 | 784.93 | 0 |
| 1737135000 | 788.78 | 7.15 | 0.91 | 781.63 | 788.91 | 781.63 | 0 |
| 1737048600 | 781.63 | -2.08 | -0.27 | 783.71 | 786.09 | 778.97 | 0 |
| 1736962200 | 783.71 | 10.8 | 1.40 | 772.91 | 783.77 | 772.91 | 0 |
| 1736875800 | 772.91 | 0.97 | 0.13 | 771.94 | 777.21 | 770.1 | 0 |
| 1736789400 | 771.94 | 0.92 | 0.12 | 767.22 | 772.24 | 765.52 | 0 |
| 1736530200 | 771.02 | -3.6 | -0.46 | 774.62 | 776.99 | 771.02 | 0 |
| 1736443800 | 774.62 | -1.06 | -0.14 | 775.68 | 777.3 | 771.16 | 0 |
| 1736357400 | 775.68 | -7.67 | -0.98 | 783.35 | 784.64 | 770.99 | 0 |
| 1736271000 | 783.35 | 11.77 | 1.53 | 771.58 | 785.23 | 771.58 | 0 |
| 1736184600 | 771.58 | 0 | 0.00 | 771.58 | 771.58 | 771.58 | 0 |
| 1735925400 | 771.58 | -2.79 | -0.36 | 774.37 | 777.75 | 771.58 | 0 |
| 1735839000 | 774.37 | 12.93 | 1.70 | 761.44 | 774.61 | 761.44 | 0 |
| 1735666200 | 761.44 | 0 | 0.00 | 761.44 | 761.44 | 761.44 | 0 |
| 1735579800 | 761.44 | 0.03 | 0.00 | 761.41 | 764.07 | 758.67 | 0 |
| 1735320600 | 761.41 | 12.47 | 1.67 | 748.94 | 761.41 | 748.94 | 0 |
| 1735061400 | 748.94 | 0 | 0.00 | 748.94 | 748.94 | 748.94 | 0 |
| 1734975000 | 748.94 | 0.35 | 0.05 | 748.59 | 750.12 | 744.42 | 0 |
| 1734715800 | 748.59 | -2.91 | -0.39 | 751.5 | 751.5 | 738.06 | 0 |
| 1734629400 | 751.5 | -8.31 | -1.09 | 759.81 | 759.81 | 748.58 | 0 |
| 1734543000 | 759.81 | -0.21 | -0.03 | 760.02 | 762.54 | 758.35 | 0 |
| 1734456600 | 760.02 | -5.67 | -0.74 | 765.69 | 765.69 | 758.76 | 0 |
| 1734370200 | 765.69 | 0.2 | 0.03 | 765.49 | 766.8 | 762.53 | 0 |
| 1734111000 | 765.49 | -5.3 | -0.69 | 770.79 | 770.79 | 764.62 | 0 |
| 1734024600 | 770.79 | -1.66 | -0.21 | 772.45 | 772.77 | 766.76 | 0 |
| 1733938200 | 772.45 | -2.34 | -0.30 | 774.79 | 774.79 | 768.56 | 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
