Hot Features
プレミアム
OMX Helsinki Consumer Discretionary PI (HX40PI)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 956.88822 | -5.21 | -0.54 | 959.79382 | 963.0548 | 952.55933 | 0 |
| 1726779600 | 962.10103 | 17.13 | 1.81 | 953.93938 | 964.63259 | 953.19112 | 0 |
| 1726693200 | 944.97298 | -1.25 | -0.13 | 945.49668 | 948.30615 | 942.44481 | 0 |
| 1726606800 | 946.22479 | 5.19 | 0.55 | 943.21207 | 947.36119 | 941.19381 | 0 |
| 1726520400 | 941.03358 | -9.6 | -1.01 | 945.45661 | 947.56361 | 941.03358 | 0 |
| 1726261200 | 950.63128 | 5.82 | 0.62 | 945.71132 | 951.1426 | 944.70307 | 0 |
| 1726174800 | 944.80671 | 0.13 | 0.01 | 949.40154 | 951.35058 | 944.76705 | 0 |
| 1726088400 | 944.67613 | -5.8 | -0.61 | 951.34644 | 953.09517 | 943.94348 | 0 |
| 1726002000 | 950.48004 | -1.07 | -0.11 | 953.93839 | 955.51271 | 945.15942 | 0 |
| 1725915600 | 951.55357 | 11.73 | 1.25 | 945.63547 | 951.55357 | 945.55776 | 0 |
| 1725656400 | 939.82442 | -13.11 | -1.38 | 946.09021 | 953.72406 | 939.82442 | 0 |
| 1725570000 | 952.93196 | 1.72 | 0.18 | 951.51942 | 954.45009 | 948.01371 | 0 |
| 1725483600 | 951.21126 | -5.63 | -0.59 | 948.0378 | 952.01357 | 947.09213 | 0 |
| 1725397200 | 956.83781 | -9.22 | -0.95 | 966.42272 | 969.49264 | 954.27143 | 0 |
| 1725051600 | 966.06065 | 6.34 | 0.66 | 963.29336 | 968.356 | 961.56432 | 0 |
| 1724965200 | 959.72264 | -4.63 | -0.48 | 964.88424 | 965.58813 | 959.34552 | 0 |
| 1724878800 | 964.35532 | -5.24 | -0.54 | 970.15026 | 971.01171 | 964.35532 | 0 |
| 1724792400 | 969.5925 | -5.62 | -0.58 | 973.66783 | 977.99281 | 969.5925 | 0 |
| 1724706000 | 975.20884 | -3.05 | -0.31 | 977.18175 | 977.82157 | 974.43068 | 0 |
| 1724446800 | 978.25719 | 5.27 | 0.54 | 977.37503 | 978.25719 | 973.07829 | 0 |
| 1724360400 | 972.98645 | 3.05 | 0.31 | 968.17323 | 977.07531 | 967.60822 | 0 |
| 1724274000 | 969.93686 | 10.3 | 1.07 | 962.396 | 969.93686 | 961.77181 | 0 |
| 1724187600 | 959.63873 | -10.34 | -1.07 | 970.65079 | 971.0012 | 959.63873 | 0 |
| 1724101200 | 969.97802 | 10.32 | 1.08 | 962.3889 | 970.16677 | 962.3889 | 0 |
| 1723842000 | 959.65618 | -8.71 | -0.90 | 961.31793 | 971.23692 | 958.63859 | 0 |
| 1723755600 | 968.37068 | 5.53 | 0.57 | 960.68804 | 969.87997 | 960.68804 | 0 |
| 1723669200 | 962.84188 | 2.31 | 0.24 | 964.13495 | 964.73239 | 959.36998 | 0 |
| 1723582800 | 960.52753 | 5.38 | 0.56 | 957.19741 | 960.92887 | 952.95945 | 0 |
| 1723496400 | 955.1501 | 0.62 | 0.06 | 957.19224 | 957.19224 | 950.66162 | 0 |
| 1723237200 | 954.53309 | 0.31 | 0.03 | 957.14987 | 960.35603 | 951.17779 | 0 |
| 1723150800 | 954.22208 | 3.06 | 0.32 | 952.70191 | 954.62831 | 945.43034 | 0 |
| 1723064400 | 951.15753 | 13.02 | 1.39 | 947.39092 | 954.61293 | 947.39092 | 0 |
| 1722978000 | 938.13443 | 11.27 | 1.22 | 937.05238 | 941.21051 | 931.98894 | 0 |
| 1722891600 | 926.86518 | -22.72 | -2.39 | 923.67448 | 933.37329 | 919.06828 | 0 |
| 1722632400 | 949.58915 | -22.64 | -2.33 | 960.39288 | 962.69789 | 949.58915 | 0 |
| 1722546000 | 972.22804 | -0.48 | -0.05 | 971.92804 | 975.29851 | 968.39486 | 0 |
| 1722459600 | 972.70318 | 0.14 | 0.01 | 977.01184 | 977.87249 | 972.39548 | 0 |
| 1722373200 | 972.562 | 4.62 | 0.48 | 965.60057 | 974.66957 | 965.32777 | 0 |
| 1722286800 | 967.93757 | 4.36 | 0.45 | 964.26351 | 970.95331 | 963.79921 | 0 |
| 1722027600 | 963.58025 | -2.41 | -0.25 | 965.71792 | 968.45429 | 963.58025 | 0 |
| 1721941200 | 965.98527 | 4.75 | 0.49 | 958.1677 | 968.09039 | 957.7863 | 0 |
| 1721854800 | 961.23277 | -10.26 | -1.06 | 963.83544 | 964.82162 | 958.11816 | 0 |
| 1721768400 | 971.49668 | 1.42 | 0.15 | 971.5044 | 972.46969 | 967.20173 | 0 |
| 1721682000 | 970.07225 | -4.67 | -0.48 | 975.54681 | 976.94264 | 970.07225 | 0 |
| 1721422800 | 974.74606 | -12.43 | -1.26 | 981.25148 | 981.29079 | 973.31531 | 0 |
| 1721336400 | 987.176 | 0.68 | 0.07 | 980.80358 | 987.7019 | 978.7218 | 0 |
| 1721250000 | 986.49345 | -5.35 | -0.54 | 987.47521 | 987.9964 | 979.32457 | 0 |
| 1721163600 | 991.8407 | 1.9 | 0.19 | 987.28005 | 991.8407 | 985.53423 | 0 |
| 1721077200 | 989.93992 | -6.14 | -0.62 | 993.48044 | 997.27828 | 986.31525 | 0 |
| 1720818000 | 996.08212 | 5.44 | 0.55 | 988.92654 | 996.08212 | 986.80306 | 0 |
| 1720731600 | 990.64231 | 6.74 | 0.69 | 982.96745 | 990.64231 | 980.64981 | 0 |
| 1720645200 | 983.89872 | 7.98 | 0.82 | 977.04396 | 985.47496 | 977.04396 | 0 |
| 1720558800 | 975.91853 | -3.99 | -0.41 | 978.36423 | 981.17813 | 974.80313 | 0 |
| 1720472400 | 979.91079 | -12.9 | -1.30 | 990.32765 | 993.33875 | 979.91079 | 0 |
| 1720213200 | 992.80777 | 8.02 | 0.81 | 989.75267 | 995.1166 | 989.47713 | 0 |
| 1720040400 | 984.78635 | 5.92 | 0.61 | 981.34992 | 989.2408 | 980.34223 | 0 |
| 1719954000 | 978.86322 | -6.44 | -0.65 | 978.8224 | 979.45249 | 974.55119 | 0 |
| 1719867600 | 985.30265 | 0.67 | 0.07 | 992.77336 | 994.27201 | 985.30265 | 0 |
| 1719608400 | 984.63132 | -8.21 | -0.83 | 993.3751 | 994.86472 | 984.06053 | 0 |
| 1719522000 | 992.84261 | 6.34 | 0.64 | 984.06681 | 993.29627 | 983.81333 | 0 |
| 1719435600 | 986.50217 | -3.24 | -0.33 | 989.18148 | 994.81197 | 984.98333 | 0 |
| 1719349200 | 989.73852 | -14.04 | -1.40 | 1002.1898 | 1003.7728 | 988.76276 | 0 |
| 1719262800 | 1003.7751 | -4.81 | -0.48 | 999.64103 | 1004.2721 | 996.85012 | 0 |
| 1719003600 | 1008.5899 | 0 | 0.00 | 1008.5899 | 1008.5899 | 1008.5899 | 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
