Hot Features
プレミアム
OMX Helsinki Construction and Materials PI (HX5010PI)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 708.11319 | -23.38 | -3.20 | 736.76685 | 736.76685 | 703.13219 | 0 |
| 1743714000 | 731.48856 | -8.75 | -1.18 | 733.34627 | 746.06915 | 728.10458 | 0 |
| 1743627600 | 740.23732 | 0.29 | 0.04 | 731.43705 | 740.23732 | 727.75447 | 0 |
| 1743541200 | 739.94995 | 6.91 | 0.94 | 732.10675 | 744.98343 | 730.29971 | 0 |
| 1743454800 | 733.03711 | -23 | -3.04 | 746.51533 | 746.51533 | 726.24585 | 0 |
| 1743195600 | 756.03347 | 6.76 | 0.90 | 750.76601 | 763.75239 | 748.75451 | 0 |
| 1743109200 | 749.27448 | 2.29 | 0.31 | 746.15825 | 752.45687 | 740.61204 | 0 |
| 1743022800 | 746.98924 | -2.41 | -0.32 | 753.25631 | 755.25773 | 746.89314 | 0 |
| 1742936400 | 749.39587 | -2.41 | -0.32 | 751.80301 | 756.17281 | 748.13425 | 0 |
| 1742850000 | 751.80301 | -5.84 | -0.77 | 756.51112 | 759.45523 | 751.80301 | 0 |
| 1742590800 | 757.63968 | -2.66 | -0.35 | 759.0208 | 763.8079 | 754.31267 | 0 |
| 1742504400 | 760.30008 | -1.07 | -0.14 | 759.41482 | 770.47525 | 750.42662 | 0 |
| 1742418000 | 761.366 | 5.79 | 0.77 | 757.79478 | 761.366 | 751.64514 | 0 |
| 1742331600 | 755.57142 | 0.86 | 0.11 | 758.77785 | 762.09514 | 753.0701 | 0 |
| 1742245200 | 754.71033 | 4.06 | 0.54 | 754.82932 | 759.34155 | 749.43251 | 0 |
| 1741986000 | 750.65042 | 1.14 | 0.15 | 748.21378 | 756.24902 | 745.0322 | 0 |
| 1741899600 | 749.50614 | 4.2 | 0.56 | 745.30178 | 752.68772 | 742.9435 | 0 |
| 1741813200 | 745.30178 | -0.24 | -0.03 | 747.09391 | 749.0824 | 741.43812 | 0 |
| 1741726800 | 745.54091 | -9.82 | -1.30 | 756.49255 | 761.98453 | 745.54091 | 0 |
| 1741640400 | 755.36577 | 2.5 | 0.33 | 755.08479 | 758.35763 | 751.77641 | 0 |
| 1741384800 | 752.86319 | -6.36 | -0.84 | 755.31047 | 759.59968 | 744.35277 | 0 |
| 1741298400 | 759.22321 | 13.76 | 1.85 | 751.5885 | 762.05182 | 748.68874 | 0 |
| 1741212000 | 745.46737 | 3.81 | 0.51 | 750.2732 | 750.2732 | 738.86871 | 0 |
| 1741125600 | 741.65852 | -6.62 | -0.88 | 747.77379 | 748.56918 | 733.86968 | 0 |
| 1741039200 | 748.27814 | -1.79 | -0.24 | 756.46311 | 761.871 | 746.53956 | 0 |
| 1740780000 | 750.06428 | 7 | 0.94 | 736.29841 | 752.418 | 734.70762 | 0 |
| 1740693600 | 743.06725 | -13.13 | -1.74 | 753.47066 | 753.72761 | 736.86319 | 0 |
| 1740607200 | 756.20046 | 3.88 | 0.52 | 756.33966 | 762.37645 | 750.84555 | 0 |
| 1740520800 | 752.31796 | -1.49 | -0.20 | 758.69466 | 759.44534 | 751.38841 | 0 |
| 1740434400 | 753.81227 | 2.03 | 0.27 | 752.03707 | 758.38587 | 747.9513 | 0 |
| 1740175200 | 751.78053 | 23.09 | 3.17 | 733.68146 | 754.70227 | 732.35344 | 0 |
| 1740088800 | 728.69395 | -2.48 | -0.34 | 731.83933 | 736.41714 | 727.2184 | 0 |
| 1740002400 | 731.17254 | -4.02 | -0.55 | 733.57272 | 738.58663 | 729.33395 | 0 |
| 1739916000 | 735.19355 | 1.14 | 0.16 | 734.21576 | 738.4108 | 728.77023 | 0 |
| 1739570400 | 734.04885 | 4.51 | 0.62 | 725.7539 | 738.50377 | 724.76933 | 0 |
| 1739484000 | 729.53494 | 5.75 | 0.79 | 733.52318 | 738.27097 | 727.64602 | 0 |
| 1739397600 | 723.78749 | -11.22 | -1.53 | 728.31001 | 734.97161 | 722.57953 | 0 |
| 1739311200 | 735.00926 | 5.9 | 0.81 | 733.6083 | 739.1545 | 727.2976 | 0 |
| 1739224800 | 729.105 | 12.57 | 1.75 | 716.30449 | 733.91036 | 713.77278 | 0 |
| 1738965600 | 716.5332 | -76.97 | -9.70 | 732.1151 | 740.92839 | 713.96754 | 0 |
| 1738879200 | 793.50128 | 4.67 | 0.59 | 784.62149 | 794.15116 | 779.70176 | 0 |
| 1738792800 | 788.83163 | 4.64 | 0.59 | 783.58242 | 788.83163 | 778.23458 | 0 |
| 1738706400 | 784.19229 | -7.49 | -0.95 | 789.38599 | 793.24832 | 781.04637 | 0 |
| 1738620000 | 791.68 | -10.08 | -1.26 | 784.39126 | 792.5097 | 781.96035 | 0 |
| 1738360800 | 801.75601 | 0.13 | 0.02 | 799.17083 | 805.59409 | 794.87023 | 0 |
| 1738274400 | 801.62125 | 1.32 | 0.17 | 809.94105 | 810.60228 | 794.58555 | 0 |
| 1738188000 | 800.29705 | 5.2 | 0.65 | 793.59269 | 807.25962 | 792.21522 | 0 |
| 1738101600 | 795.09882 | 0.03 | 0.00 | 788.79488 | 795.09882 | 788.39718 | 0 |
| 1738015200 | 795.06809 | 8.75 | 1.11 | 790.25471 | 800.19084 | 781.68088 | 0 |
| 1737756000 | 786.31493 | 7.44 | 0.95 | 789.47164 | 791.88917 | 784.67137 | 0 |
| 1737669600 | 778.8769 | -3.93 | -0.50 | 792.75507 | 797.59877 | 776.06472 | 0 |
| 1737583200 | 782.80713 | 15.5 | 2.02 | 774.35808 | 789.94707 | 774.26864 | 0 |
| 1737496800 | 767.31149 | -18.78 | -2.39 | 761.9135 | 771.25293 | 759.92501 | 0 |
| 1737151200 | 786.09061 | 4.61 | 0.59 | 780.2316 | 786.48831 | 777.80069 | 0 |
| 1737064800 | 781.47848 | -3.12 | -0.40 | 788.16768 | 790.69067 | 772.8482 | 0 |
| 1736978400 | 784.60094 | 12.22 | 1.58 | 784.32309 | 789.34667 | 779.18825 | 0 |
| 1736892000 | 772.38474 | -2.13 | -0.28 | 780.90986 | 782.50065 | 769.69147 | 0 |
| 1736805600 | 774.51596 | -12.09 | -1.54 | 789.12502 | 789.93455 | 765.77753 | 0 |
| 1736546400 | 786.60901 | 14.2 | 1.84 | 769.17968 | 791.78241 | 767.83321 | 0 |
| 1736373600 | 772.4065 | -16.97 | -2.15 | 777.62446 | 778.41985 | 763.43518 | 0 |
| 1736287200 | 789.37527 | -8.69 | -1.09 | 794.10242 | 802.15881 | 785.68671 | 0 |
| 1736200800 | 798.06706 | 0 | 0.00 | 798.06706 | 798.06706 | 798.06706 | 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
