Hot Features
プレミアム
OMX Helsinki GI (OMXHGI)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 31863.583 | 287.38 | 0.91 | 31628.795 | 31970.672 | 31628.795 | 0 |
| 1730408400 | 31576.206 | -290.37 | -0.91 | 31745.066 | 31769.306 | 31451.246 | 0 |
| 1730322000 | 31866.579 | -395.88 | -1.23 | 32271.194 | 32424.565 | 31866.579 | 0 |
| 1730235600 | 32262.455 | -269.42 | -0.83 | 32577.784 | 32594.629 | 32262.455 | 0 |
| 1730149200 | 32531.873 | 260.2 | 0.81 | 32343.3 | 32578.143 | 32285.249 | 0 |
| 1729890000 | 32271.678 | 127.73 | 0.40 | 32122.911 | 32287.464 | 32100.608 | 0 |
| 1729803600 | 32143.945 | -176.66 | -0.55 | 32382.83 | 32561.856 | 32143.945 | 0 |
| 1729717200 | 32320.604 | -103.97 | -0.32 | 32478.001 | 32525.4 | 32277.722 | 0 |
| 1729630800 | 32424.575 | -138.78 | -0.43 | 32545.477 | 32545.477 | 32298.795 | 0 |
| 1729544400 | 32563.351 | -151.09 | -0.46 | 32807.951 | 32820.79 | 32563.351 | 0 |
| 1729285200 | 32714.437 | 288.24 | 0.89 | 32403.756 | 32714.437 | 32361.223 | 0 |
| 1729198800 | 32426.195 | 307.37 | 0.96 | 32298.55 | 32465.407 | 32178.212 | 0 |
| 1729112400 | 32118.825 | -141.11 | -0.44 | 32223.392 | 32304.282 | 32070.29 | 0 |
| 1729026000 | 32259.939 | -221.21 | -0.68 | 32506.393 | 32527.34 | 32236.985 | 0 |
| 1728939600 | 32481.152 | -55.46 | -0.17 | 32505.28 | 32530.413 | 32312.447 | 0 |
| 1728680400 | 32536.61 | 103.55 | 0.32 | 32451.599 | 32594.624 | 32444.908 | 0 |
| 1728594000 | 32433.064 | -141.56 | -0.43 | 32645.711 | 32645.711 | 32348.307 | 0 |
| 1728507600 | 32574.621 | 137.15 | 0.42 | 32501.946 | 32619.704 | 32451.126 | 0 |
| 1728421200 | 32437.476 | -336.17 | -1.03 | 32365.407 | 32494.083 | 32282.219 | 0 |
| 1728334800 | 32773.644 | -26.6 | -0.08 | 32744.258 | 32826.031 | 32582.029 | 0 |
| 1728075600 | 32800.245 | 223.86 | 0.69 | 32675.542 | 32893.127 | 32645.261 | 0 |
| 1727989200 | 32576.384 | -265.85 | -0.81 | 32875.809 | 32875.809 | 32533.642 | 0 |
| 1727902800 | 32842.231 | 46.6 | 0.14 | 32759.946 | 32884.61 | 32686.87 | 0 |
| 1727816400 | 32795.634 | -190.01 | -0.58 | 32981.677 | 33148.98 | 32768.157 | 0 |
| 1727730000 | 32985.64 | -24.72 | -0.07 | 33140.309 | 33165.47 | 32860.743 | 0 |
| 1727470800 | 33010.364 | 82.18 | 0.25 | 32998.309 | 33067.574 | 32939.199 | 0 |
| 1727384400 | 32928.184 | 500.95 | 1.54 | 32685.847 | 33001.807 | 32641.842 | 0 |
| 1727298000 | 32427.235 | 138.12 | 0.43 | 32410.661 | 32483.68 | 32347.274 | 0 |
| 1727211600 | 32289.116 | 391.68 | 1.23 | 32219.641 | 32308.821 | 32136.652 | 0 |
| 1727125200 | 31897.44 | 75.86 | 0.24 | 31736.686 | 31928.794 | 31717.996 | 0 |
| 1726866000 | 31821.583 | -272.86 | -0.85 | 32136.473 | 32192.339 | 31697.109 | 0 |
| 1726779600 | 32094.443 | 377.47 | 1.19 | 31838.36 | 32189.495 | 31804.654 | 0 |
| 1726693200 | 31716.973 | -6.93 | -0.02 | 31662.7 | 31716.973 | 31624.467 | 0 |
| 1726606800 | 31723.904 | 272.51 | 0.87 | 31557.012 | 31767.284 | 31557.012 | 0 |
| 1726520400 | 31451.394 | -34.58 | -0.11 | 31459.973 | 31545.029 | 31446.024 | 0 |
| 1726261200 | 31485.975 | 218.36 | 0.70 | 31396.189 | 31541.013 | 31379.204 | 0 |
| 1726174800 | 31267.618 | 123.44 | 0.40 | 31475.108 | 31543.362 | 31192.909 | 0 |
| 1726088400 | 31144.176 | -347.89 | -1.10 | 31550.336 | 31588.117 | 31066.275 | 0 |
| 1726002000 | 31492.061 | -147.56 | -0.47 | 31698.265 | 31813.156 | 31448.908 | 0 |
| 1725915600 | 31639.618 | 130.04 | 0.41 | 31651.248 | 31724.211 | 31589.758 | 0 |
| 1725656400 | 31509.578 | -440.62 | -1.38 | 31699.211 | 31882.765 | 31509.578 | 0 |
| 1725570000 | 31950.2 | -61.18 | -0.19 | 32083.064 | 32177.058 | 31950.2 | 0 |
| 1725483600 | 32011.376 | -445.58 | -1.37 | 32098.375 | 32124.844 | 31938.339 | 0 |
| 1725397200 | 32456.954 | -201.35 | -0.62 | 32763.571 | 32834.345 | 32395.022 | 0 |
| 1725051600 | 32658.307 | 118.97 | 0.37 | 32637.111 | 32680.022 | 32555.108 | 0 |
| 1724965200 | 32539.336 | 375.38 | 1.17 | 32309.278 | 32667.309 | 32309.278 | 0 |
| 1724878800 | 32163.956 | -9.1 | -0.03 | 32174.098 | 32242.085 | 32150.539 | 0 |
| 1724792400 | 32173.055 | -29.48 | -0.09 | 32262.397 | 32339.215 | 32173.055 | 0 |
| 1724706000 | 32202.534 | -63.84 | -0.20 | 32164.825 | 32260.434 | 32133.724 | 0 |
| 1724446800 | 32266.371 | 277.81 | 0.87 | 32086.62 | 32268.403 | 32085.294 | 0 |
| 1724360400 | 31988.557 | 17.19 | 0.05 | 31969.551 | 32056.549 | 31873.804 | 0 |
| 1724274000 | 31971.367 | 137.87 | 0.43 | 31850.054 | 31995.555 | 31845.48 | 0 |
| 1724187600 | 31833.493 | -135.42 | -0.42 | 32045.151 | 32114.048 | 31833.493 | 0 |
| 1724101200 | 31968.913 | 293.41 | 0.93 | 31738.032 | 32023.926 | 31715.738 | 0 |
| 1723842000 | 31675.501 | -7.24 | -0.02 | 31637.156 | 31695.846 | 31542.949 | 0 |
| 1723755600 | 31682.738 | 312.4 | 1.00 | 31540.747 | 31777.706 | 31443.998 | 0 |
| 1723669200 | 31370.337 | 74.08 | 0.24 | 31394.393 | 31419.9 | 31305.649 | 0 |
| 1723582800 | 31296.259 | 264.06 | 0.85 | 31192.546 | 31296.259 | 31003.747 | 0 |
| 1723496400 | 31032.199 | 0.84 | 0.00 | 31129.272 | 31145.842 | 30976.3 | 0 |
| 1723237200 | 31031.357 | 78.25 | 0.25 | 31122.587 | 31191.564 | 30875.982 | 0 |
| 1723150800 | 30953.109 | 176.64 | 0.57 | 30599.954 | 30980.986 | 30542.859 | 0 |
| 1723064400 | 30776.467 | 653.74 | 2.17 | 30462.373 | 30861.223 | 30462.373 | 0 |
| 1722978000 | 30122.731 | 77.18 | 0.26 | 30396.143 | 30515.501 | 29962.596 | 0 |
| 1722891600 | 30045.547 | -724.87 | -2.36 | 29711.703 | 30198.713 | 29711.703 | 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
