Hot Features
プレミアム
FTSE Finland (WIFIN)
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 | -9.13 | -0.746983023113 | 1222.25 | 1282.32 | 1201.55 | 0 | 0 | IX |
| 4 | 58.23 | 5.04203863571 | 1154.89 | 1282.32 | 1152.23 | 0 | 0 | IX |
| 12 | 135.49 | 12.5729610349 | 1077.63 | 1282.32 | 1018.95 | 0 | 0 | IX |
| 26 | 224.2 | 22.6711968612 | 988.92 | 1282.32 | 986.07 | 0 | 0 | IX |
| 52 | 351.49 | 40.7936121073 | 861.63 | 1282.32 | 842.65 | 0 | 0 | IX |
| 156 | 406.1 | 50.3209338059 | 807.02 | 1282.32 | 701.67 | 0 | 0 | IX |
| 260 | 281.88 | 30.2693183283 | 931.24 | 1282.32 | 701.67 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1230.08 | -23.81 | -1.90 | 1253.89 | 1253.89 | 1227.52 | 0 |
| 1780590600 | 1253.89 | -23.32 | -1.83 | 1277.21 | 1277.21 | 1238.24 | 0 |
| 1780504200 | 1277.21 | 10.52 | 0.83 | 1266.69 | 1282.32 | 1258.9 | 0 |
| 1780417800 | 1266.69 | 28.82 | 2.33 | 1237.8699 | 1269 | 1237.8699 | 0 |
| 1780331400 | 1237.8699 | 15.62 | 1.28 | 1222.25 | 1239.58 | 1218.25 | 0 |
| 1780072200 | 1222.25 | -20.53 | -1.65 | 1242.78 | 1242.78 | 1222.25 | 0 |
| 1779985800 | 1242.78 | -11.91 | -0.95 | 1254.69 | 1254.69 | 1230.52 | 0 |
| 1779899400 | 1254.69 | -4.93 | -0.39 | 1259.6199 | 1273.01 | 1249.55 | 0 |
| 1779813000 | 1259.6199 | 18.22 | 1.47 | 1246.1099 | 1267.13 | 1246.1099 | 0 |
| 1779467400 | 1241.4 | 33.07 | 2.74 | 1208.33 | 1241.4 | 1208.33 | 0 |
| 1779381000 | 1208.33 | 10.47 | 0.87 | 1197.8599 | 1214.27 | 1192.67 | 0 |
| 1779294600 | 1197.8599 | 10.16 | 0.86 | 1187.7 | 1204.15 | 1187.7 | 0 |
| 1779208200 | 1187.7 | 0.09 | 0.01 | 1187.6099 | 1196.48 | 1177.79 | 0 |
| 1779121800 | 1187.6099 | 8.38 | 0.71 | 1179.23 | 1205.66 | 1172.98 | 0 |
| 1778862600 | 1179.23 | -1.98 | -0.17 | 1181.21 | 1194.43 | 1173.15 | 0 |
| 1778776200 | 1181.21 | 0 | 0.00 | 1181.21 | 1181.21 | 1181.21 | 0 |
| 1778689800 | 1181.21 | 24.28 | 2.10 | 1156.93 | 1181.22 | 1156.93 | 0 |
| 1778603400 | 1156.93 | -12.53 | -1.07 | 1169.46 | 1175.32 | 1156.54 | 0 |
| 1778517000 | 1169.46 | 14.57 | 1.26 | 1154.89 | 1170.74 | 1152.23 | 0 |
| 1778257800 | 1154.89 | 1.18 | 0.10 | 1153.71 | 1160.45 | 1140.73 | 0 |
| 1778171400 | 1153.71 | -33.77 | -2.84 | 1187.48 | 1187.48 | 1153.71 | 0 |
| 1778085000 | 1187.48 | 5.36 | 0.45 | 1182.1199 | 1200.13 | 1179.93 | 0 |
| 1777998600 | 1182.1199 | 15.7 | 1.35 | 1176.01 | 1193.3599 | 1170.27 | 0 |
| 1777653000 | 1166.42 | 0 | 0.00 | 1166.42 | 1166.42 | 1166.42 | 0 |
| 1777566600 | 1166.42 | 17.44 | 1.52 | 1148.98 | 1166.42 | 1146.84 | 0 |
| 1777480200 | 1148.98 | 20.79 | 1.84 | 1128.19 | 1151.33 | 1128.19 | 0 |
| 1777393800 | 1128.19 | -6.01 | -0.53 | 1134.2 | 1134.2 | 1109.68 | 0 |
| 1777307400 | 1134.2 | 5.23 | 0.46 | 1128.97 | 1145.7 | 1127.8699 | 0 |
| 1777048200 | 1128.97 | -14.74 | -1.29 | 1143.71 | 1143.71 | 1127.6099 | 0 |
| 1776961800 | 1143.71 | 16.68 | 1.48 | 1127.03 | 1149.73 | 1119.18 | 0 |
| 1776875400 | 1127.03 | -6.56 | -0.58 | 1133.59 | 1142.07 | 1125.1199 | 0 |
| 1776789000 | 1133.59 | -6.97 | -0.61 | 1140.56 | 1145.58 | 1129.77 | 0 |
| 1776702600 | 1140.56 | 3.24 | 0.28 | 1137.32 | 1144.46 | 1132.49 | 0 |
| 1776443400 | 1137.32 | 7.98 | 0.71 | 1129.34 | 1141.97 | 1120.22 | 0 |
| 1776357000 | 1129.34 | 0.91 | 0.08 | 1128.43 | 1130.6199 | 1121.64 | 0 |
| 1776270600 | 1128.43 | -12.19 | -1.07 | 1140.6199 | 1141.83 | 1128.21 | 0 |
| 1776184200 | 1140.6199 | 6.42 | 0.57 | 1134.2 | 1145.52 | 1134.2 | 0 |
| 1776097800 | 1134.2 | 18.36 | 1.65 | 1115.84 | 1139.7 | 1114.52 | 0 |
| 1775838600 | 1115.84 | 6.57 | 0.59 | 1109.27 | 1125.08 | 1107.08 | 0 |
| 1775752200 | 1109.27 | -1.44 | -0.13 | 1110.71 | 1114.34 | 1100.8 | 0 |
| 1775665800 | 1110.71 | 42.08 | 3.94 | 1068.63 | 1110.71 | 1068.63 | 0 |
| 1775579400 | 1068.63 | -5.11 | -0.48 | 1073.74 | 1085.41 | 1064.67 | 0 |
| 1775147400 | 1073.74 | 5.46 | 0.51 | 1068.28 | 1073.74 | 1051.01 | 0 |
| 1775061000 | 1068.28 | 22.68 | 2.17 | 1045.6 | 1070.92 | 1045.6 | 0 |
| 1774974600 | 1045.6 | 3.29 | 0.32 | 1042.31 | 1054.06 | 1041.49 | 0 |
| 1774888200 | 1042.31 | 12.66 | 1.23 | 1029.65 | 1046.99 | 1029.65 | 0 |
| 1774632600 | 1029.65 | -19.68 | -1.88 | 1049.33 | 1049.33 | 1026.17 | 0 |
| 1774546200 | 1049.33 | -8.77 | -0.83 | 1058.1 | 1058.1 | 1047.94 | 0 |
| 1774459800 | 1058.1 | 6.23 | 0.59 | 1051.8699 | 1060.65 | 1051.6199 | 0 |
| 1774373400 | 1051.8699 | 3.5 | 0.33 | 1048.3699 | 1056.5 | 1040.7 | 0 |
| 1774287000 | 1048.3699 | -4.46 | -0.42 | 1052.83 | 1068.28 | 1018.95 | 0 |
| 1774027800 | 1052.83 | -16.72 | -1.56 | 1069.55 | 1080.73 | 1052.83 | 0 |
| 1773941400 | 1069.55 | -26.84 | -2.45 | 1096.39 | 1096.39 | 1065.24 | 0 |
| 1773855000 | 1096.39 | -3.91 | -0.36 | 1100.3 | 1110.6099 | 1091.76 | 0 |
| 1773768600 | 1100.3 | 8.25 | 0.76 | 1092.05 | 1104.13 | 1088.92 | 0 |
| 1773682200 | 1092.05 | 14.42 | 1.34 | 1077.63 | 1094.88 | 1076.24 | 0 |
| 1773423000 | 1077.63 | -9.34 | -0.86 | 1086.97 | 1097.41 | 1072.54 | 0 |
| 1773336600 | 1086.97 | 14.81 | 1.38 | 1072.16 | 1088.32 | 1070.76 | 0 |
| 1773250200 | 1072.16 | 2.41 | 0.23 | 1069.75 | 1075.04 | 1059.27 | 0 |
| 1773163800 | 1069.75 | 15.57 | 1.48 | 1054.18 | 1082.8699 | 1054.18 | 0 |
| 1773077400 | 1054.18 | -8.88 | -0.84 | 1063.06 | 1063.06 | 1034.14 | 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。
