Hot Features
プレミアム
OMX Helsinki 25 ESG Responsible Index (OMXH25ESG)
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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 1006.2753 | -12.75 | -1.25 | 1019.2007 | 1021.1248 | 1002.0719 | 0 |
| 1726779600 | 1019.0216 | 13.63 | 1.36 | 1008.4994 | 1023.3388 | 1007.8113 | 0 |
| 1726693200 | 1005.3882 | 1.3 | 0.13 | 1000.8991 | 1005.3882 | 1000.6747 | 0 |
| 1726606800 | 1004.0891 | 8.18 | 0.82 | 998.68106 | 1005.8211 | 998.67092 | 0 |
| 1726520400 | 995.90508 | -0.89 | -0.09 | 995.68151 | 999.30173 | 994.92301 | 0 |
| 1726261200 | 996.79753 | 6.47 | 0.65 | 994.91579 | 998.83567 | 993.37004 | 0 |
| 1726174800 | 990.332 | 7.93 | 0.81 | 994.77958 | 997.57771 | 987.31388 | 0 |
| 1726088400 | 982.39806 | -6.04 | -0.61 | 989.6001 | 990.98447 | 979.80532 | 0 |
| 1726002000 | 988.43402 | -5.06 | -0.51 | 994.76365 | 998.35137 | 986.75378 | 0 |
| 1725915600 | 993.4908 | 4.27 | 0.43 | 993.6699 | 996.53596 | 991.95534 | 0 |
| 1725656400 | 989.21635 | -12.54 | -1.25 | 993.8274 | 1000.7281 | 989.0221 | 0 |
| 1725570000 | 1001.7603 | -3.78 | -0.38 | 1006.8406 | 1009.1946 | 1001.609 | 0 |
| 1725483600 | 1005.5417 | -13 | -1.28 | 1006.2319 | 1008.5273 | 1002.2307 | 0 |
| 1725397200 | 1018.5393 | -4.52 | -0.44 | 1027.8496 | 1030.8425 | 1015.791 | 0 |
| 1725051600 | 1023.0574 | 5.93 | 0.58 | 1019.1557 | 1023.6154 | 1017.6889 | 0 |
| 1724965200 | 1017.1262 | 12.33 | 1.23 | 1007.823 | 1022.3442 | 1007.7848 | 0 |
| 1724878800 | 1004.7924 | -0.27 | -0.03 | 1004.8694 | 1008.4588 | 1003.7017 | 0 |
| 1724792400 | 1005.0657 | -3.16 | -0.31 | 1008.4937 | 1009.4917 | 1004.9686 | 0 |
| 1724706000 | 1008.2268 | -0.86 | -0.08 | 1005.5197 | 1009.613 | 1004.3263 | 0 |
| 1724446800 | 1009.0821 | 8.46 | 0.85 | 1002.7014 | 1009.7757 | 1002.7014 | 0 |
| 1724360400 | 1000.6183 | 0.18 | 0.02 | 999.7775 | 1002.6534 | 996.23137 | 0 |
| 1724274000 | 1000.4415 | 4.44 | 0.45 | 996.93084 | 1001.0936 | 996.58511 | 0 |
| 1724187600 | 996.00437 | -1.46 | -0.15 | 1000.6481 | 1003.3127 | 995.86931 | 0 |
| 1724101200 | 997.468 | 9.04 | 0.91 | 991.59868 | 999.39878 | 990.58036 | 0 |
| 1723842000 | 988.43268 | 0.41 | 0.04 | 987.32969 | 989.17362 | 984.04271 | 0 |
| 1723755600 | 988.01776 | 8.64 | 0.88 | 982.35392 | 990.66432 | 978.96433 | 0 |
| 1723669200 | 979.37596 | 4.29 | 0.44 | 979.5932 | 981.34548 | 977.28829 | 0 |
| 1723582800 | 975.09049 | 6.21 | 0.64 | 972.60193 | 975.09049 | 966.19518 | 0 |
| 1723496400 | 968.87559 | 0.94 | 0.10 | 970.8094 | 971.31666 | 965.87664 | 0 |
| 1723237200 | 967.93073 | 4.19 | 0.44 | 968.33154 | 972.44881 | 962.49621 | 0 |
| 1723150800 | 963.73576 | 5.71 | 0.60 | 953.03421 | 964.34455 | 950.86622 | 0 |
| 1723064400 | 958.02504 | 21.77 | 2.33 | 946.52619 | 961.16121 | 946.29224 | 0 |
| 1722978000 | 936.25594 | -0.21 | -0.02 | 946.07213 | 949.94218 | 931.95374 | 0 |
| 1722891600 | 936.46176 | -21.98 | -2.29 | 924.73406 | 941.72713 | 924.67509 | 0 |
| 1722632400 | 958.44213 | -26.86 | -2.73 | 970.76455 | 973.19213 | 956.902 | 0 |
| 1722546000 | 985.30181 | -10.03 | -1.01 | 996.95076 | 998.85981 | 984.28219 | 0 |
| 1722459600 | 995.33587 | 0.82 | 0.08 | 999.785 | 1000.5401 | 995.33587 | 0 |
| 1722373200 | 994.51527 | 10.06 | 1.02 | 988.08039 | 996.52489 | 986.64797 | 0 |
| 1722286800 | 984.46007 | 6.55 | 0.67 | 982.08376 | 989.12639 | 981.84086 | 0 |
| 1722027600 | 977.906 | 9.1 | 0.94 | 971.89652 | 979.46219 | 971.73234 | 0 |
| 1721941200 | 968.80282 | 0.54 | 0.06 | 960.98037 | 969.82644 | 956.01153 | 0 |
| 1721854800 | 968.26606 | -14.62 | -1.49 | 973.40049 | 974.93006 | 965.13715 | 0 |
| 1721768400 | 982.88744 | -8.97 | -0.90 | 988.38421 | 989.7181 | 982.0609 | 0 |
| 1721682000 | 991.85561 | 15.4 | 1.58 | 981.7034 | 995.02955 | 981.67467 | 0 |
| 1721422800 | 976.45394 | -7.15 | -0.73 | 984.75258 | 985.85639 | 974.70731 | 0 |
| 1721336400 | 983.60294 | -3.33 | -0.34 | 977.4975 | 987.69844 | 974.17133 | 0 |
| 1721250000 | 986.93162 | -1.26 | -0.13 | 984.50723 | 988.50634 | 979.48778 | 0 |
| 1721163600 | 988.19054 | -6.15 | -0.62 | 985.91903 | 989.77551 | 984.58607 | 0 |
| 1721077200 | 994.34442 | -11.41 | -1.13 | 999.32744 | 1000.2905 | 992.05225 | 0 |
| 1720818000 | 1005.7591 | 7.97 | 0.80 | 998.11953 | 1006.3493 | 995.34358 | 0 |
| 1720731600 | 997.78923 | 5.81 | 0.59 | 992.76564 | 998.28079 | 990.87203 | 0 |
| 1720645200 | 991.97449 | 7.63 | 0.78 | 984.626 | 992.06061 | 982.78485 | 0 |
| 1720558800 | 984.34112 | -11.4 | -1.14 | 991.8189 | 993.37438 | 982.4103 | 0 |
| 1720472400 | 995.74123 | -2.72 | -0.27 | 996.06999 | 1000.0399 | 994.39865 | 0 |
| 1720213200 | 998.4581 | -3.42 | -0.34 | 1007.5741 | 1009.14 | 997.19681 | 0 |
| 1720040400 | 1001.8776 | 3.45 | 0.35 | 1001.8199 | 1004.4332 | 999.66812 | 0 |
| 1719954000 | 998.42723 | -9.01 | -0.89 | 1000.9626 | 1000.9626 | 994.87575 | 0 |
| 1719867600 | 1007.4366 | 13.6 | 1.37 | 1006.4801 | 1010.2766 | 1002.5182 | 0 |
| 1719608400 | 993.83731 | -1.11 | -0.11 | 1002.5834 | 1002.7742 | 991.04223 | 0 |
| 1719522000 | 994.9516 | 5.38 | 0.54 | 989.26936 | 995.40173 | 989.05274 | 0 |
| 1719435600 | 989.56792 | -12.31 | -1.23 | 1000.6219 | 1005.4302 | 985.45577 | 0 |
| 1719349200 | 1001.8761 | -8.09 | -0.80 | 1005.0539 | 1005.954 | 999.2752 | 0 |
| 1719262800 | 1009.9632 | 5.36 | 0.53 | 997.30382 | 1010.6402 | 997.04503 | 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
