Hot Features
プレミアム
OMX Helsinki Cap PI (OMXHCAPPI)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 7093.4342 | -25.8 | -0.36 | 7126.2313 | 7140.1777 | 7093.4342 | 0 |
| 1735855200 | 7119.2322 | 129.96 | 1.86 | 7064.8472 | 7119.2322 | 7051.7995 | 0 |
| 1735682400 | 6989.2725 | 0 | 0.00 | 6989.2725 | 6989.2725 | 6989.2725 | 0 |
| 1735596000 | 6989.2725 | -6.94 | -0.10 | 6989.1034 | 6999.914 | 6961.6584 | 0 |
| 1735336800 | 6996.2078 | 114.73 | 1.67 | 6919.8733 | 6996.2078 | 6919.8733 | 0 |
| 1735250400 | 6881.4781 | 0 | 0.00 | 6881.4781 | 6881.4781 | 6881.4781 | 0 |
| 1735077600 | 6881.4781 | 0 | 0.00 | 6881.4781 | 6881.4781 | 6881.4781 | 0 |
| 1734991200 | 6881.4781 | -2.77 | -0.04 | 6857.9744 | 6888.1084 | 6838.0479 | 0 |
| 1734732000 | 6884.2521 | 11.4 | 0.17 | 6817.8416 | 6884.2521 | 6785.8859 | 0 |
| 1734645600 | 6872.8559 | -73.53 | -1.06 | 6874.6739 | 6901.1931 | 6850.8747 | 0 |
| 1734559200 | 6946.3899 | -17.21 | -0.25 | 6961.865 | 6973.667 | 6938.7021 | 0 |
| 1734472800 | 6963.5995 | -46.44 | -0.66 | 6975.7799 | 6975.7799 | 6946.3501 | 0 |
| 1734386400 | 7010.0444 | -33.67 | -0.48 | 7029.9016 | 7030.1312 | 6981.9337 | 0 |
| 1734127200 | 7043.7117 | -61.32 | -0.86 | 7080.8595 | 7092.7123 | 7039.7719 | 0 |
| 1734040800 | 7105.0309 | -40.15 | -0.56 | 7134.6926 | 7139.4939 | 7087.1601 | 0 |
| 1733954400 | 7145.1837 | 15.32 | 0.21 | 7101.2629 | 7147.4183 | 7099.1314 | 0 |
| 1733868000 | 7129.8629 | -54.32 | -0.76 | 7170.9497 | 7172.1454 | 7129.8629 | 0 |
| 1733781600 | 7184.1848 | 22.47 | 0.31 | 7209.024 | 7221.0505 | 7175.9314 | 0 |
| 1733522400 | 7161.7198 | 0 | 0.00 | 7161.7198 | 7161.7198 | 7161.7198 | 0 |
| 1733436000 | 7161.7198 | 19.98 | 0.28 | 7142.2074 | 7167.4287 | 7135.3286 | 0 |
| 1733349600 | 7141.7429 | 19.74 | 0.28 | 7119.8116 | 7174.4118 | 7119.4659 | 0 |
| 1733263200 | 7122.0045 | 41.14 | 0.58 | 7109.8847 | 7129.3212 | 7099.6851 | 0 |
| 1733176800 | 7080.8604 | 49.94 | 0.71 | 7032.529 | 7099.9344 | 7030.7187 | 0 |
| 1732917600 | 7030.9234 | 35.8 | 0.51 | 7034.5906 | 7034.6545 | 6992.9262 | 0 |
| 1732744800 | 6995.124 | 1.58 | 0.02 | 6986.331 | 6999.3447 | 6961.2189 | 0 |
| 1732658400 | 6993.5477 | -87.43 | -1.23 | 7037.9375 | 7043.7009 | 6993.5477 | 0 |
| 1732572000 | 7080.9794 | 44.64 | 0.63 | 7085.9897 | 7085.9897 | 7055.992 | 0 |
| 1732312800 | 7036.338 | 45.92 | 0.66 | 6998.1251 | 7050.9768 | 6960.9784 | 0 |
| 1732226400 | 6990.4187 | 0.73 | 0.01 | 6984.6946 | 6994.9372 | 6946.9961 | 0 |
| 1732140000 | 6989.6891 | -10.15 | -0.15 | 7050.9964 | 7064.0014 | 6989.6891 | 0 |
| 1732053600 | 6999.8408 | -84.84 | -1.20 | 7110.7953 | 7110.7953 | 6982.1193 | 0 |
| 1731967200 | 7084.6798 | -39.64 | -0.56 | 7115.8306 | 7135.8929 | 7061.0976 | 0 |
| 1731708000 | 7124.3179 | -21.25 | -0.30 | 7111.4441 | 7153.7998 | 7095.4186 | 0 |
| 1731621600 | 7145.5682 | 63.03 | 0.89 | 7101.1314 | 7153.0061 | 7086.0073 | 0 |
| 1731535200 | 7082.5388 | -1.93 | -0.03 | 7079.7733 | 7108.5896 | 7056.1667 | 0 |
| 1731448800 | 7084.4688 | -156.72 | -2.16 | 7174.9385 | 7175.0875 | 7078.567 | 0 |
| 1731362400 | 7241.1859 | 28.55 | 0.40 | 7256.5619 | 7280.7509 | 7241.1859 | 0 |
| 1731103200 | 7212.6386 | -46.84 | -0.65 | 7238.0628 | 7256.1612 | 7203.6411 | 0 |
| 1731016800 | 7259.4769 | 67.85 | 0.94 | 7234.0881 | 7288.9881 | 7232.0812 | 0 |
| 1730930400 | 7191.6265 | -76.22 | -1.05 | 7305.6246 | 7323.7166 | 7180.2215 | 0 |
| 1730844000 | 7267.8465 | 5.96 | 0.08 | 7256.1709 | 7279.7196 | 7243.9216 | 0 |
| 1730757600 | 7261.8816 | -27.1 | -0.37 | 7291.2679 | 7306.9244 | 7254.4769 | 0 |
| 1730494800 | 7288.9824 | 62.15 | 0.86 | 7237.8706 | 7310.5136 | 7237.8706 | 0 |
| 1730408400 | 7226.835 | -72.29 | -0.99 | 7273.4835 | 7279.3675 | 7197.786 | 0 |
| 1730322000 | 7299.1263 | -94.18 | -1.27 | 7385.9894 | 7422.569 | 7299.1263 | 0 |
| 1730235600 | 7393.3061 | -67.74 | -0.91 | 7465.4744 | 7470.0154 | 7393.3061 | 0 |
| 1730149200 | 7461.0432 | 52.7 | 0.71 | 7422.7099 | 7471.9968 | 7408.0643 | 0 |
| 1729890000 | 7408.3416 | 23.17 | 0.31 | 7375.3487 | 7409.3732 | 7369.9735 | 0 |
| 1729803600 | 7385.1667 | -40.37 | -0.54 | 7438.797 | 7482.6609 | 7385.1667 | 0 |
| 1729717200 | 7425.5347 | -22.33 | -0.30 | 7459.2456 | 7472.0951 | 7415.5163 | 0 |
| 1729630800 | 7447.8632 | -38.86 | -0.52 | 7473.7445 | 7473.7445 | 7416.8272 | 0 |
| 1729544400 | 7486.7245 | -38.13 | -0.51 | 7539.5523 | 7543.627 | 7486.7245 | 0 |
| 1729285200 | 7524.8516 | 58.02 | 0.78 | 7463.3082 | 7524.8516 | 7453.0653 | 0 |
| 1729198800 | 7466.8313 | 43.06 | 0.58 | 7438.8699 | 7476.3269 | 7414.5933 | 0 |
| 1729112400 | 7423.7699 | -36.36 | -0.49 | 7448.8379 | 7468.1294 | 7410.9874 | 0 |
| 1729026000 | 7460.1288 | -60.77 | -0.81 | 7523.2925 | 7526.4145 | 7452.173 | 0 |
| 1728939600 | 7520.9009 | -26.14 | -0.35 | 7532.3434 | 7537.3594 | 7482.395 | 0 |
| 1728680400 | 7547.0448 | 26.24 | 0.35 | 7529.5171 | 7562.3987 | 7528.4568 | 0 |
| 1728594000 | 7520.8007 | -42.1 | -0.56 | 7573.5657 | 7573.5657 | 7502.9272 | 0 |
| 1728507600 | 7562.9007 | 35.26 | 0.47 | 7547.465 | 7575.119 | 7534.5062 | 0 |
| 1728421200 | 7527.6366 | -83.46 | -1.10 | 7517.2457 | 7536.0338 | 7495.9968 | 0 |
| 1728334800 | 7611.1013 | -11.43 | -0.15 | 7611.1907 | 7619.0207 | 7566.8919 | 0 |
| 1728075600 | 7622.5344 | 53.03 | 0.70 | 7593.2054 | 7643.2604 | 7590.6499 | 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
