Hot Features
プレミアム
OMX Helsinki Financial Services GI (HX3020GI)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 4688.1813 | 0.08 | 0.00 | 4698.0637 | 4708.1732 | 4678.7401 | 0 |
| 1737064800 | 4688.0981 | -9.2 | -0.20 | 4708.9581 | 4715.3844 | 4664.1378 | 0 |
| 1736978400 | 4697.2987 | 54.94 | 1.18 | 4659.0802 | 4697.2987 | 4659.0802 | 0 |
| 1736892000 | 4642.3585 | 37.5 | 0.81 | 4601.4377 | 4652.4954 | 4597.6539 | 0 |
| 1736805600 | 4604.8621 | -26.32 | -0.57 | 4644.9757 | 4657.7888 | 4599.9669 | 0 |
| 1736546400 | 4631.1796 | -30.52 | -0.65 | 4668.4234 | 4669.9206 | 4623.0581 | 0 |
| 1736373600 | 4661.7002 | -83.63 | -1.76 | 4742.5576 | 4742.5576 | 4642.0871 | 0 |
| 1736287200 | 4745.3289 | -13.46 | -0.28 | 4760.1731 | 4787.4399 | 4745.3289 | 0 |
| 1736200800 | 4758.7887 | 0 | 0.00 | 4758.7887 | 4758.7887 | 4758.7887 | 0 |
| 1735941600 | 4758.7887 | 4.9 | 0.10 | 4759.4958 | 4793.9892 | 4753.7812 | 0 |
| 1735855200 | 4753.887 | 52.07 | 1.11 | 4752.5739 | 4769.139 | 4715.4381 | 0 |
| 1735682400 | 4701.8202 | 0 | 0.00 | 4701.8202 | 4701.8202 | 4701.8202 | 0 |
| 1735596000 | 4701.8202 | 50.32 | 1.08 | 4653.4296 | 4701.8202 | 4646.9839 | 0 |
| 1735336800 | 4651.5019 | 56.93 | 1.24 | 4601.7845 | 4651.5019 | 4598.1615 | 0 |
| 1735250400 | 4594.5678 | 0 | 0.00 | 4594.5678 | 4594.5678 | 4594.5678 | 0 |
| 1735077600 | 4594.5678 | 0 | 0.00 | 4594.5678 | 4594.5678 | 4594.5678 | 0 |
| 1734991200 | 4594.5678 | 19.16 | 0.42 | 4561.9919 | 4611.7021 | 4550.0343 | 0 |
| 1734732000 | 4575.4071 | 7.55 | 0.17 | 4552.5985 | 4575.4071 | 4527.856 | 0 |
| 1734645600 | 4567.854 | -8.15 | -0.18 | 4522.8782 | 4574.102 | 4518.6715 | 0 |
| 1734559200 | 4576.002 | 7.3 | 0.16 | 4577.4506 | 4593.3473 | 4536.8857 | 0 |
| 1734472800 | 4568.7028 | -54.16 | -1.17 | 4599.9377 | 4600.4624 | 4565.2735 | 0 |
| 1734386400 | 4622.8582 | -66.27 | -1.41 | 4680.5688 | 4680.5688 | 4594.2542 | 0 |
| 1734127200 | 4689.1233 | 12.36 | 0.26 | 4662.8707 | 4697.31 | 4658.5486 | 0 |
| 1734040800 | 4676.7608 | 36.07 | 0.78 | 4633.4543 | 4676.7608 | 4629.3789 | 0 |
| 1733954400 | 4640.6904 | 25.92 | 0.56 | 4611.9062 | 4640.6904 | 4593.189 | 0 |
| 1733868000 | 4614.7685 | -32.1 | -0.69 | 4638.5009 | 4644.8812 | 4593.8747 | 0 |
| 1733781600 | 4646.8666 | 9.68 | 0.21 | 4666.093 | 4679.9249 | 4633.8566 | 0 |
| 1733522400 | 4637.1902 | 0 | 0.00 | 4637.1902 | 4637.1902 | 4637.1902 | 0 |
| 1733436000 | 4637.1902 | -4.19 | -0.09 | 4642.2395 | 4646.811 | 4615.2601 | 0 |
| 1733349600 | 4641.3834 | 31.09 | 0.67 | 4608.3172 | 4643.9768 | 4604.9339 | 0 |
| 1733263200 | 4610.2924 | 24.61 | 0.54 | 4593.1211 | 4620.3175 | 4593.1211 | 0 |
| 1733176800 | 4585.682 | -9.67 | -0.21 | 4599.5648 | 4618.9583 | 4583.5109 | 0 |
| 1732917600 | 4595.3556 | 31.33 | 0.69 | 4616.3089 | 4628.0238 | 4592.8369 | 0 |
| 1732744800 | 4564.0279 | 17.27 | 0.38 | 4561.3964 | 4567.4622 | 4545.5992 | 0 |
| 1732658400 | 4546.7553 | -13.12 | -0.29 | 4553.3585 | 4557.3229 | 4529.122 | 0 |
| 1732572000 | 4559.874 | 2.1 | 0.05 | 4557.6899 | 4575.0684 | 4544.8406 | 0 |
| 1732312800 | 4557.7762 | 2.24 | 0.05 | 4544.7801 | 4573.921 | 4536.396 | 0 |
| 1732226400 | 4555.532 | 5.49 | 0.12 | 4542.0505 | 4557.2705 | 4523.1995 | 0 |
| 1732140000 | 4550.0388 | 16.18 | 0.36 | 4523.059 | 4561.5336 | 4519.5624 | 0 |
| 1732053600 | 4533.8578 | -19.29 | -0.42 | 4557.3576 | 4558.496 | 4503.8239 | 0 |
| 1731967200 | 4553.1435 | -25.29 | -0.55 | 4558.1655 | 4574.0264 | 4536.47 | 0 |
| 1731708000 | 4578.4287 | -11.72 | -0.26 | 4579.2176 | 4604.0313 | 4557.97 | 0 |
| 1731621600 | 4590.151 | -17.45 | -0.38 | 4602.2667 | 4620.5871 | 4578.0478 | 0 |
| 1731535200 | 4607.6058 | 33.52 | 0.73 | 4589.1276 | 4655.2954 | 4560.1513 | 0 |
| 1731448800 | 4574.0857 | -34.27 | -0.74 | 4564.6989 | 4608.3498 | 4535.4534 | 0 |
| 1731362400 | 4608.3549 | -25.95 | -0.56 | 4655.4138 | 4657.2167 | 4605.6994 | 0 |
| 1731103200 | 4634.302 | -26.01 | -0.56 | 4650.6989 | 4650.6989 | 4612.8383 | 0 |
| 1731016800 | 4660.3098 | 17.61 | 0.38 | 4627.2951 | 4662.9842 | 4619.594 | 0 |
| 1730930400 | 4642.7007 | -14.75 | -0.32 | 4683.0834 | 4684.2852 | 4608.0208 | 0 |
| 1730844000 | 4657.4468 | -1.05 | -0.02 | 4636.5814 | 4681.5934 | 4633.7632 | 0 |
| 1730757600 | 4658.5009 | -23.14 | -0.49 | 4681.1412 | 4706.1534 | 4641.1899 | 0 |
| 1730494800 | 4681.6448 | 40.16 | 0.87 | 4637.59 | 4681.6448 | 4621.6089 | 0 |
| 1730408400 | 4641.4874 | -21.43 | -0.46 | 4663.9489 | 4669.7596 | 4599.9318 | 0 |
| 1730322000 | 4662.9167 | -40.67 | -0.86 | 4689.7486 | 4714.3912 | 4662.9167 | 0 |
| 1730235600 | 4703.5872 | -25.82 | -0.55 | 4737.1406 | 4761.9109 | 4698.9068 | 0 |
| 1730149200 | 4729.4059 | 20.81 | 0.44 | 4720.5366 | 4734.4379 | 4693.9574 | 0 |
| 1729890000 | 4708.5941 | -41.1 | -0.87 | 4735.772 | 4746.6854 | 4704.9322 | 0 |
| 1729803600 | 4749.6905 | -0.53 | -0.01 | 4765.6863 | 4775.0439 | 4748.2276 | 0 |
| 1729717200 | 4750.2161 | -43.7 | -0.91 | 4796.193 | 4806.5081 | 4750.2161 | 0 |
| 1729630800 | 4793.9169 | 5.9 | 0.12 | 4799.8206 | 4800.4197 | 4732.7198 | 0 |
| 1729544400 | 4788.0198 | 50.4 | 1.06 | 4738.7191 | 4790.4351 | 4729.468 | 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
