Hot Features
プレミアム
OMX Helsinki Travel and Leisure GI (HX4050GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 756.77039 | 35.65 | 4.94 | 735.39649 | 759.26977 | 733.68882 | 0 |
| 1741212000 | 721.12129 | 24.37 | 3.50 | 713.35183 | 725.937 | 711.98785 | 0 |
| 1741125600 | 696.75446 | -21.85 | -3.04 | 711.23091 | 714.15467 | 696.66797 | 0 |
| 1741039200 | 718.59981 | 4.96 | 0.69 | 710.44655 | 720.46692 | 703.8296 | 0 |
| 1740780000 | 713.6439 | 3.84 | 0.54 | 697.90022 | 713.6439 | 690.70759 | 0 |
| 1740693600 | 709.80359 | -24.03 | -3.27 | 737.73076 | 737.73076 | 707.79777 | 0 |
| 1740607200 | 733.83597 | 27.66 | 3.92 | 711.56045 | 735.15678 | 707.68845 | 0 |
| 1740520800 | 706.17274 | 18.64 | 2.71 | 685.94657 | 706.20142 | 685.72434 | 0 |
| 1740434400 | 687.52781 | 10.08 | 1.49 | 679.79455 | 691.99704 | 679.70473 | 0 |
| 1740175200 | 677.44815 | -6.77 | -0.99 | 689.26797 | 691.95158 | 673.83114 | 0 |
| 1740088800 | 684.21793 | 1.96 | 0.29 | 681.58641 | 687.75518 | 677.78804 | 0 |
| 1740002400 | 682.2546 | 4.29 | 0.63 | 676.9185 | 688.47874 | 667.15036 | 0 |
| 1739916000 | 677.96264 | 19.82 | 3.01 | 665.44809 | 679.24479 | 665.44809 | 0 |
| 1739570400 | 658.14613 | 14.77 | 2.30 | 648.60071 | 658.14613 | 635.56134 | 0 |
| 1739484000 | 643.37165 | 57.62 | 9.84 | 612.14721 | 646.19348 | 612.14721 | 0 |
| 1739397600 | 585.75285 | 15.63 | 2.74 | 581.57721 | 587.82547 | 581.57721 | 0 |
| 1739311200 | 570.11792 | -10.11 | -1.74 | 578.20519 | 579.48302 | 570.11792 | 0 |
| 1739224800 | 580.23216 | 4.36 | 0.76 | 579.93479 | 581.65693 | 575.59538 | 0 |
| 1738965600 | 575.87332 | 6.14 | 1.08 | 574.32313 | 575.98443 | 566.71294 | 0 |
| 1738879200 | 569.73028 | 3.99 | 0.71 | 565.02113 | 571.11224 | 564.35978 | 0 |
| 1738792800 | 565.74055 | -3.66 | -0.64 | 567.3144 | 570.04249 | 562.89562 | 0 |
| 1738706400 | 569.40141 | 3.89 | 0.69 | 561.93511 | 574.30049 | 561.91499 | 0 |
| 1738620000 | 565.51361 | -0.12 | -0.02 | 553.77328 | 565.84532 | 551.05094 | 0 |
| 1738360800 | 565.63581 | -2.46 | -0.43 | 567.48514 | 570.23402 | 563.9239 | 0 |
| 1738274400 | 568.09615 | -0.15 | -0.03 | 567.03432 | 573.00563 | 566.59065 | 0 |
| 1738188000 | 568.24915 | -2.81 | -0.49 | 570.19386 | 573.3851 | 567.08966 | 0 |
| 1738101600 | 571.05664 | 10.61 | 1.89 | 560.68019 | 571.05664 | 560.02635 | 0 |
| 1738015200 | 560.45079 | -1.21 | -0.22 | 561.49927 | 564.37351 | 558.5762 | 0 |
| 1737756000 | 561.66171 | 9.05 | 1.64 | 560.15698 | 563.32316 | 556.50073 | 0 |
| 1737669600 | 552.60961 | 4.15 | 0.76 | 549.06613 | 558.34652 | 548.39059 | 0 |
| 1737583200 | 548.45871 | 1.33 | 0.24 | 548.07327 | 557.72191 | 548.01433 | 0 |
| 1737496800 | 547.12897 | -0.66 | -0.12 | 546.60808 | 550.56874 | 546.41225 | 0 |
| 1737151200 | 547.79229 | 12.22 | 2.28 | 537.13257 | 549.1622 | 537.13257 | 0 |
| 1737064800 | 535.57726 | -10.48 | -1.92 | 544.0601 | 544.0601 | 534.65174 | 0 |
| 1736978400 | 546.05979 | -0.24 | -0.04 | 545.44862 | 546.85465 | 542.35214 | 0 |
| 1736892000 | 546.30476 | 6.5 | 1.20 | 541.13945 | 546.59912 | 537.27805 | 0 |
| 1736805600 | 539.80059 | -3.55 | -0.65 | 545.2121 | 545.2121 | 533.47366 | 0 |
| 1736546400 | 543.35038 | -7.45 | -1.35 | 543.4276 | 548.16323 | 542.17085 | 0 |
| 1736373600 | 550.79801 | -6.91 | -1.24 | 558.22547 | 560.06476 | 549.92326 | 0 |
| 1736287200 | 557.70678 | 6.88 | 1.25 | 548.00438 | 558.77667 | 548.00438 | 0 |
| 1736200800 | 550.82687 | 0 | 0.00 | 550.82687 | 550.82687 | 550.82687 | 0 |
| 1735941600 | 550.82687 | -4.17 | -0.75 | 554.13599 | 559.2717 | 547.32743 | 0 |
| 1735855200 | 554.99906 | 19.2 | 3.58 | 535.93985 | 554.99906 | 529.28934 | 0 |
| 1735682400 | 535.79504 | 0 | 0.00 | 535.79504 | 535.79504 | 535.79504 | 0 |
| 1735596000 | 535.79504 | 1.36 | 0.25 | 535.40833 | 536.97511 | 531.50325 | 0 |
| 1735336800 | 534.43649 | 0.26 | 0.05 | 537.47975 | 542.28635 | 529.44898 | 0 |
| 1735250400 | 534.17292 | 0 | 0.00 | 534.17292 | 534.17292 | 534.17292 | 0 |
| 1735077600 | 534.17292 | 0 | 0.00 | 534.17292 | 534.17292 | 534.17292 | 0 |
| 1734991200 | 534.17292 | -14.19 | -2.59 | 542.41265 | 543.7859 | 529.10333 | 0 |
| 1734732000 | 548.36566 | 13.4 | 2.50 | 533.35906 | 548.63406 | 530.84549 | 0 |
| 1734645600 | 534.96991 | 0.6 | 0.11 | 533.35422 | 536.54333 | 528.65571 | 0 |
| 1734559200 | 534.36553 | -2.29 | -0.43 | 536.32645 | 539.13556 | 533.78276 | 0 |
| 1734472800 | 536.65566 | -1.23 | -0.23 | 535.90632 | 537.34033 | 533.13149 | 0 |
| 1734386400 | 537.88343 | -6.72 | -1.23 | 542.40275 | 542.40275 | 534.92798 | 0 |
| 1734127200 | 544.60616 | -8.32 | -1.50 | 547.54926 | 553.13958 | 543.76721 | 0 |
| 1734040800 | 552.92331 | 3.61 | 0.66 | 545.94628 | 554.58707 | 545.94628 | 0 |
| 1733954400 | 549.31043 | -5.4 | -0.97 | 551.26982 | 554.36306 | 542.71582 | 0 |
| 1733868000 | 554.71372 | 9.17 | 1.68 | 548.64331 | 556.54357 | 547.36573 | 0 |
| 1733781600 | 545.53968 | 15.23 | 2.87 | 534.55562 | 546.37289 | 532.15563 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
