Hot Features
プレミアム
OMX Helsinki 25 GI 3.5% Excess Return (OMXH25ER)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1014.5977 | -2.84 | -0.28 | 1008.6555 | 1016.874 | 1003.2393 | 0 |
| 1741298400 | 1017.4389 | 17.4 | 1.74 | 1013.7413 | 1017.776 | 1004.6835 | 0 |
| 1741212000 | 1000.037 | 13.36 | 1.35 | 1004.8685 | 1009.3233 | 997.1102 | 0 |
| 1741125600 | 986.67506 | -19.97 | -1.98 | 998.79485 | 1001.0195 | 983.66796 | 0 |
| 1741039200 | 1006.6498 | 11.94 | 1.20 | 998.68724 | 1010.9284 | 995.55345 | 0 |
| 1740780000 | 994.71297 | -6.8 | -0.68 | 989.65476 | 995.88542 | 989.42972 | 0 |
| 1740693600 | 1001.5105 | -12.46 | -1.23 | 1006.4199 | 1009.1344 | 999.74782 | 0 |
| 1740607200 | 1013.9687 | 6.57 | 0.65 | 1012.3158 | 1015.7634 | 1010.5434 | 0 |
| 1740520800 | 1007.4003 | 8.52 | 0.85 | 998.69004 | 1011.2026 | 998.27459 | 0 |
| 1740434400 | 998.87589 | -2.54 | -0.25 | 997.35099 | 1001.8285 | 994.28843 | 0 |
| 1740175200 | 1001.4158 | 2.92 | 0.29 | 1003.2506 | 1005.9081 | 999.9592 | 0 |
| 1740088800 | 998.49119 | 4.91 | 0.49 | 997.87628 | 1003.0927 | 996.56107 | 0 |
| 1740002400 | 993.58583 | -12.13 | -1.21 | 1008.2756 | 1008.3176 | 991.40289 | 0 |
| 1739916000 | 1005.711 | 11.71 | 1.18 | 1000.4569 | 1005.711 | 997.49573 | 0 |
| 1739570400 | 994.00406 | 1.33 | 0.13 | 988.69544 | 997.32069 | 988.37515 | 0 |
| 1739484000 | 992.674 | 17 | 1.74 | 982.84775 | 992.674 | 976.50781 | 0 |
| 1739397600 | 975.66918 | 5.54 | 0.57 | 977.44239 | 979.51751 | 969.53753 | 0 |
| 1739311200 | 970.12454 | -2.26 | -0.23 | 968.36715 | 973.49306 | 965.62233 | 0 |
| 1739224800 | 972.38158 | 3.3 | 0.34 | 971.6298 | 973.48649 | 970.30472 | 0 |
| 1738965600 | 969.08052 | -3.32 | -0.34 | 976.87382 | 976.87382 | 967.88274 | 0 |
| 1738879200 | 972.40229 | 17.36 | 1.82 | 960.68417 | 973.79174 | 960.38463 | 0 |
| 1738792800 | 955.04222 | 2.2 | 0.23 | 953.01025 | 955.21739 | 948.40066 | 0 |
| 1738706400 | 952.84495 | -2.98 | -0.31 | 951.9841 | 953.99619 | 948.33794 | 0 |
| 1738620000 | 955.82515 | -9.44 | -0.98 | 945.40542 | 955.82515 | 944.84245 | 0 |
| 1738360800 | 965.26978 | -7.35 | -0.76 | 972.4857 | 972.54407 | 963.55951 | 0 |
| 1738274400 | 972.61925 | 13.74 | 1.43 | 964.59567 | 973.3173 | 963.96111 | 0 |
| 1738188000 | 958.88132 | 5.26 | 0.55 | 956.24211 | 961.82321 | 955.98352 | 0 |
| 1738101600 | 953.62396 | 1.72 | 0.18 | 952.11825 | 956.42652 | 951.3264 | 0 |
| 1738015200 | 951.90013 | -1.67 | -0.18 | 948.26424 | 954.37118 | 947.06979 | 0 |
| 1737756000 | 953.57283 | 4.51 | 0.47 | 956.69701 | 960.39931 | 950.67092 | 0 |
| 1737669600 | 949.06757 | 3.48 | 0.37 | 947.62788 | 949.06757 | 944.92482 | 0 |
| 1737583200 | 945.58705 | 2.21 | 0.23 | 943.86206 | 947.31733 | 943.11984 | 0 |
| 1737496800 | 943.37459 | 3.25 | 0.35 | 938.19364 | 943.37459 | 937.60685 | 0 |
| 1737151200 | 940.12775 | 8.7 | 0.93 | 937.72669 | 940.80293 | 936.77524 | 0 |
| 1737064800 | 931.42916 | -0.83 | -0.09 | 931.2069 | 934.55278 | 928.25694 | 0 |
| 1736978400 | 932.25479 | 12.62 | 1.37 | 924.83433 | 932.25479 | 924.0316 | 0 |
| 1736892000 | 919.62981 | -1.32 | -0.14 | 925.01894 | 925.59242 | 916.65519 | 0 |
| 1736805600 | 920.94934 | 0.31 | 0.03 | 919.03504 | 921.70229 | 914.22256 | 0 |
| 1736546400 | 920.64215 | -4.88 | -0.53 | 925.91093 | 927.39544 | 920.64215 | 0 |
| 1736373600 | 925.52322 | -10.83 | -1.16 | 935.28907 | 935.94266 | 921.09047 | 0 |
| 1736287200 | 936.34835 | 10.91 | 1.18 | 929.1563 | 938.27048 | 929.1563 | 0 |
| 1736200800 | 925.44149 | 0 | 0.00 | 925.44149 | 925.44149 | 925.44149 | 0 |
| 1735941600 | 925.44149 | -4.25 | -0.46 | 930.68901 | 932.44981 | 925.44149 | 0 |
| 1735855200 | 929.6928 | 15.83 | 1.73 | 923.32632 | 929.71635 | 921.26686 | 0 |
| 1735682400 | 913.86484 | 0 | 0.00 | 913.86484 | 913.86484 | 913.86484 | 0 |
| 1735596000 | 913.86484 | -1.37 | -0.15 | 914.27543 | 916.59411 | 910.46043 | 0 |
| 1735336800 | 915.23236 | 15.42 | 1.71 | 904.66711 | 915.23236 | 904.66711 | 0 |
| 1735250400 | 899.81335 | 0 | 0.00 | 899.81335 | 899.81335 | 899.81335 | 0 |
| 1735077600 | 899.81335 | 0 | 0.00 | 899.81335 | 899.81335 | 899.81335 | 0 |
| 1734991200 | 899.81335 | -0.71 | -0.08 | 897.0721 | 901.19564 | 894.18854 | 0 |
| 1734732000 | 900.52111 | -0.27 | -0.03 | 892.89915 | 900.52111 | 887.90922 | 0 |
| 1734645600 | 900.78967 | -10.09 | -1.11 | 901.11651 | 904.69031 | 897.71715 | 0 |
| 1734559200 | 910.87646 | -2.43 | -0.27 | 913.44576 | 914.58374 | 909.85942 | 0 |
| 1734472800 | 913.30234 | -6.91 | -0.75 | 915.16774 | 915.42243 | 911.16404 | 0 |
| 1734386400 | 920.21227 | -2.56 | -0.28 | 921.62217 | 921.79094 | 916.15578 | 0 |
| 1734127200 | 922.76981 | -8.18 | -0.88 | 927.37933 | 929.06051 | 921.99433 | 0 |
| 1734040800 | 930.94592 | -4.62 | -0.49 | 933.64271 | 934.86808 | 927.33837 | 0 |
| 1733954400 | 935.56159 | 1.07 | 0.11 | 929.68453 | 935.85981 | 929.32157 | 0 |
| 1733868000 | 934.48881 | -7.32 | -0.78 | 939.90254 | 940.37932 | 934.48881 | 0 |
| 1733781600 | 941.81108 | 1.37 | 0.15 | 945.62587 | 947.73571 | 940.34805 | 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
