Hot Features
プレミアム
OMX Helsinki Basic Resources GI (HX5510GI)
NASDAQI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 | 1754.285 | -90.91 | -4.93 | 1835.7381 | 1837.7074 | 1722.542 | 0 |
| 1743714000 | 1845.1939 | -49.35 | -2.60 | 1850.5027 | 1875.5253 | 1841.415 | 0 |
| 1743627600 | 1894.5436 | -3.15 | -0.17 | 1886.4111 | 1900.1273 | 1880.7674 | 0 |
| 1743541200 | 1897.6973 | 29.98 | 1.61 | 1869.419 | 1906.3332 | 1855.7786 | 0 |
| 1743454800 | 1867.7136 | -50.54 | -2.63 | 1876.8134 | 1891.741 | 1866.7049 | 0 |
| 1743195600 | 1918.2543 | 5.13 | 0.27 | 1906.6822 | 1941.5536 | 1906.6822 | 0 |
| 1743109200 | 1913.1263 | -12.26 | -0.64 | 1920.5075 | 1920.5075 | 1897.3244 | 0 |
| 1743022800 | 1925.3911 | -12.56 | -0.65 | 1944.4822 | 1944.4822 | 1924.7807 | 0 |
| 1742936400 | 1937.9498 | -9.72 | -0.50 | 1954.3943 | 1959.8285 | 1937.9498 | 0 |
| 1742850000 | 1947.6719 | -20.03 | -1.02 | 1980.4907 | 1982.0891 | 1939.5605 | 0 |
| 1742590800 | 1967.7039 | -45.83 | -2.28 | 2010.8206 | 2017.1781 | 1963.0719 | 0 |
| 1742504400 | 2013.535 | -18.39 | -0.91 | 2038.0403 | 2038.0403 | 1999.7686 | 0 |
| 1742418000 | 2031.9292 | -1.13 | -0.06 | 2025.7521 | 2039.2804 | 2021.3642 | 0 |
| 1742331600 | 2033.0556 | -18.03 | -0.88 | 2057.4172 | 2074.6876 | 2032.387 | 0 |
| 1742245200 | 2051.084 | 16.08 | 0.79 | 2049.2556 | 2066.0194 | 2045.1157 | 0 |
| 1741986000 | 2035.0051 | 23.42 | 1.16 | 2018.821 | 2038.8277 | 1999.8489 | 0 |
| 1741899600 | 2011.5805 | -13.33 | -0.66 | 2013.0255 | 2022.1365 | 2001.9837 | 0 |
| 1741813200 | 2024.912 | -23.28 | -1.14 | 2063.7435 | 2063.7435 | 2005.0291 | 0 |
| 1741726800 | 2048.1936 | -29.09 | -1.40 | 2087.4596 | 2112.2366 | 2041.2044 | 0 |
| 1741640400 | 2077.2883 | -33.91 | -1.61 | 2114.5131 | 2118.6259 | 2077.2883 | 0 |
| 1741384800 | 2111.2025 | -33.68 | -1.57 | 2125.6636 | 2125.6636 | 2090.9001 | 0 |
| 1741298400 | 2144.8855 | 60.81 | 2.92 | 2140.661 | 2157.8431 | 2110.1967 | 0 |
| 1741212000 | 2084.0729 | 46.64 | 2.29 | 2092.0611 | 2117.559 | 2079.5518 | 0 |
| 1741125600 | 2037.4304 | -52.05 | -2.49 | 2061.0487 | 2067.768 | 2026.1576 | 0 |
| 1741039200 | 2089.48 | 16.11 | 0.78 | 2074.7154 | 2104.0135 | 2065.3036 | 0 |
| 1740780000 | 2073.369 | -16.12 | -0.77 | 2050.9366 | 2077.924 | 2046.6054 | 0 |
| 1740693600 | 2089.4865 | -29.94 | -1.41 | 2100.7178 | 2106.9699 | 2084.5415 | 0 |
| 1740607200 | 2119.4238 | -12.03 | -0.56 | 2149.0846 | 2149.6131 | 2115.5586 | 0 |
| 1740520800 | 2131.4532 | -17.79 | -0.83 | 2144.55 | 2149.104 | 2126.8273 | 0 |
| 1740434400 | 2149.2441 | 8.38 | 0.39 | 2147.7541 | 2167.8895 | 2137.1976 | 0 |
| 1740175200 | 2140.8678 | 0.62 | 0.03 | 2166.573 | 2167.6347 | 2140.8678 | 0 |
| 1740088800 | 2140.2498 | -3.86 | -0.18 | 2148.1203 | 2163.6144 | 2140.2498 | 0 |
| 1740002400 | 2144.1143 | -34.35 | -1.58 | 2191.8523 | 2191.8523 | 2136.4119 | 0 |
| 1739916000 | 2178.4621 | 14.36 | 0.66 | 2184.0915 | 2192.7379 | 2169.3032 | 0 |
| 1739570400 | 2164.0979 | 52.45 | 2.48 | 2106.6465 | 2196.239 | 2103.0383 | 0 |
| 1739484000 | 2111.643 | 90.4 | 4.47 | 2077.0632 | 2111.643 | 2058.4848 | 0 |
| 1739397600 | 2021.2424 | 44.49 | 2.25 | 2016.3064 | 2027.058 | 1997.8774 | 0 |
| 1739311200 | 1976.7488 | -58.84 | -2.89 | 2005.3155 | 2008.5576 | 1967.5083 | 0 |
| 1739224800 | 2035.5859 | -20.15 | -0.98 | 2055.0779 | 2058.6347 | 2035.4085 | 0 |
| 1738965600 | 2055.7371 | -56.71 | -2.68 | 2098.5882 | 2098.5882 | 2053.4539 | 0 |
| 1738879200 | 2112.4438 | 82.17 | 4.05 | 2040.5136 | 2115.6284 | 2027.215 | 0 |
| 1738792800 | 2030.2778 | -33.91 | -1.64 | 2057.4564 | 2086.3323 | 2014.3909 | 0 |
| 1738706400 | 2064.1828 | 4.29 | 0.21 | 2055.8096 | 2065.0843 | 2038.888 | 0 |
| 1738620000 | 2059.8888 | -28.3 | -1.36 | 2048.2661 | 2069.9055 | 2045.2153 | 0 |
| 1738360800 | 2088.1908 | 6.65 | 0.32 | 2081.0214 | 2096.2973 | 2067.5179 | 0 |
| 1738274400 | 2081.5382 | 14.33 | 0.69 | 2070.4518 | 2091.0177 | 2068.7667 | 0 |
| 1738188000 | 2067.2085 | 17.92 | 0.87 | 2041.0178 | 2075.7248 | 2039.8697 | 0 |
| 1738101600 | 2049.2885 | 9.12 | 0.45 | 2032.3902 | 2050.4278 | 2030.0372 | 0 |
| 1738015200 | 2040.1722 | -5.17 | -0.25 | 2036.5319 | 2057.8903 | 2032.8776 | 0 |
| 1737756000 | 2045.3398 | 70.51 | 3.57 | 2034.9833 | 2061.3303 | 2033.6428 | 0 |
| 1737669600 | 1974.8343 | -4.51 | -0.23 | 1980.1328 | 1984.9179 | 1965.1645 | 0 |
| 1737583200 | 1979.3459 | 0.48 | 0.02 | 1976.7185 | 1987.5881 | 1966.7149 | 0 |
| 1737496800 | 1978.8642 | 4.31 | 0.22 | 1963.6586 | 1978.8642 | 1958.1264 | 0 |
| 1737151200 | 1974.5525 | 34.73 | 1.79 | 1956.8224 | 1976.1747 | 1952.7852 | 0 |
| 1737064800 | 1939.8199 | -13.78 | -0.71 | 1951.7579 | 1960.0814 | 1930.7955 | 0 |
| 1736978400 | 1953.5994 | 19.21 | 0.99 | 1949.6457 | 1956.9684 | 1943.178 | 0 |
| 1736892000 | 1934.3918 | -22.38 | -1.14 | 1961.3739 | 1964.2199 | 1925.182 | 0 |
| 1736805600 | 1956.7679 | 20.96 | 1.08 | 1946.2836 | 1960.4498 | 1935.6961 | 0 |
| 1736546400 | 1935.8118 | -4.29 | -0.22 | 1958.7926 | 1961.2353 | 1935.8118 | 0 |
| 1736373600 | 1940.099 | -39.99 | -2.02 | 1969.2432 | 1970.4388 | 1924.1998 | 0 |
| 1736287200 | 1980.0899 | 30.02 | 1.54 | 1977.5489 | 2011.3832 | 1975.9985 | 0 |
| 1736200800 | 1950.066 | 0 | 0.00 | 1950.066 | 1950.066 | 1950.066 | 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
