Hot Features
プレミアム
OMX Sustainability Finland Index PI (OMXSUSTAINFIPI)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 160.39934 | 1.69 | 1.06 | 159.08641 | 160.61459 | 158.61337 | 0 |
| 1741899600 | 158.71207 | -0.18 | -0.11 | 159.06129 | 159.4227 | 158.41339 | 0 |
| 1741813200 | 158.89461 | -0.41 | -0.26 | 160.40551 | 160.61859 | 158.00774 | 0 |
| 1741726800 | 159.30318 | -1.66 | -1.03 | 161.27644 | 162.09973 | 159.1276 | 0 |
| 1741640400 | 160.9656 | -0.24 | -0.15 | 161.52886 | 161.75222 | 160.08582 | 0 |
| 1741384800 | 161.21031 | -0.02 | -0.01 | 160.12687 | 161.53317 | 159.29457 | 0 |
| 1741298400 | 161.23241 | 2.05 | 1.28 | 160.97467 | 161.35977 | 159.41874 | 0 |
| 1741212000 | 159.18727 | 2.31 | 1.47 | 159.80937 | 160.38447 | 158.67418 | 0 |
| 1741125600 | 156.87834 | -3.35 | -2.09 | 158.91121 | 159.21723 | 156.51267 | 0 |
| 1741039200 | 160.22943 | 2.3 | 1.46 | 158.62592 | 160.74962 | 158.05788 | 0 |
| 1740780000 | 157.92825 | -0.82 | -0.51 | 157.14253 | 158.11683 | 157.12038 | 0 |
| 1740693600 | 158.74481 | -1.93 | -1.20 | 159.56207 | 159.8646 | 158.42467 | 0 |
| 1740607200 | 160.67357 | 1.12 | 0.70 | 160.21494 | 160.89763 | 159.945 | 0 |
| 1740520800 | 159.55389 | 1.63 | 1.03 | 158.02241 | 160.06485 | 158.02241 | 0 |
| 1740434400 | 157.92303 | -0.36 | -0.23 | 157.63817 | 158.38913 | 157.2121 | 0 |
| 1740175200 | 158.28362 | 0.72 | 0.46 | 158.18457 | 158.71865 | 157.9027 | 0 |
| 1740088800 | 157.56169 | 0.74 | 0.47 | 157.53947 | 158.34683 | 157.35668 | 0 |
| 1740002400 | 156.81902 | -1.8 | -1.13 | 159.00168 | 159.02583 | 156.5625 | 0 |
| 1739916000 | 158.61656 | 2.18 | 1.40 | 157.84304 | 158.61656 | 157.37253 | 0 |
| 1739570400 | 156.43429 | 0.07 | 0.04 | 155.71814 | 156.99236 | 155.6682 | 0 |
| 1739484000 | 156.36745 | 2.25 | 1.46 | 155.00424 | 156.36745 | 154.11429 | 0 |
| 1739397600 | 154.11542 | 0.8 | 0.52 | 154.34808 | 154.59374 | 153.2211 | 0 |
| 1739311200 | 153.31671 | -0.13 | -0.08 | 152.95873 | 153.64913 | 152.50978 | 0 |
| 1739224800 | 153.4452 | 0.48 | 0.31 | 153.43318 | 153.80976 | 153.26392 | 0 |
| 1738965600 | 152.96906 | -0.47 | -0.31 | 153.99556 | 153.99556 | 152.83891 | 0 |
| 1738879200 | 153.43844 | 2.93 | 1.94 | 151.50908 | 153.64122 | 151.49006 | 0 |
| 1738792800 | 150.51181 | 0.2 | 0.13 | 150.19662 | 150.56654 | 149.5994 | 0 |
| 1738706400 | 150.31565 | -0.54 | -0.36 | 150.31236 | 150.52794 | 149.66703 | 0 |
| 1738620000 | 150.8602 | -1.5 | -0.99 | 149.21198 | 150.8602 | 149.1835 | 0 |
| 1738360800 | 152.36147 | -1.21 | -0.79 | 153.08564 | 153.11621 | 151.98813 | 0 |
| 1738274400 | 153.57212 | 2.3 | 1.52 | 152.25183 | 153.68016 | 151.9901 | 0 |
| 1738188000 | 151.26915 | 0.71 | 0.47 | 150.86179 | 151.70319 | 150.83693 | 0 |
| 1738101600 | 150.55461 | 0.2 | 0.13 | 150.4292 | 150.92796 | 150.12638 | 0 |
| 1738015200 | 150.35793 | -0.04 | -0.03 | 149.7615 | 150.64861 | 149.5761 | 0 |
| 1737756000 | 150.39958 | 0.36 | 0.24 | 150.99117 | 151.49827 | 149.95294 | 0 |
| 1737669600 | 150.04106 | 0.78 | 0.52 | 149.60806 | 150.04106 | 149.31222 | 0 |
| 1737583200 | 149.25997 | 0.31 | 0.21 | 149.03051 | 149.54586 | 148.89849 | 0 |
| 1737496800 | 148.94957 | 0.81 | 0.55 | 148.07632 | 148.94957 | 148.06137 | 0 |
| 1737151200 | 148.14139 | 1.42 | 0.97 | 147.62671 | 148.14251 | 147.52672 | 0 |
| 1737064800 | 146.71864 | -0.15 | -0.10 | 146.70554 | 147.1792 | 146.29462 | 0 |
| 1736978400 | 146.87098 | 1.96 | 1.36 | 145.67908 | 146.87098 | 145.57633 | 0 |
| 1736892000 | 144.9064 | 0.03 | 0.02 | 145.50065 | 145.60239 | 144.46637 | 0 |
| 1736805600 | 144.87626 | 0.02 | 0.01 | 144.49709 | 144.96917 | 143.79995 | 0 |
| 1736546400 | 144.85497 | -0.78 | -0.53 | 145.54127 | 145.81303 | 144.85497 | 0 |
| 1736373600 | 145.63057 | -1.5 | -1.02 | 146.93107 | 147.05012 | 144.90087 | 0 |
| 1736287200 | 147.13299 | 1.95 | 1.34 | 145.91832 | 147.4736 | 145.91832 | 0 |
| 1736200800 | 145.18421 | 0 | 0.00 | 145.18421 | 145.18421 | 145.18421 | 0 |
| 1735941600 | 145.18421 | -0.56 | -0.38 | 145.9433 | 146.26235 | 145.18421 | 0 |
| 1735855200 | 145.74453 | 2.42 | 1.69 | 144.72331 | 145.75237 | 144.31201 | 0 |
| 1735682400 | 143.3246 | 0 | 0.00 | 143.3246 | 143.3246 | 143.3246 | 0 |
| 1735596000 | 143.3246 | -0.06 | -0.04 | 143.29535 | 143.73437 | 142.77872 | 0 |
| 1735336800 | 143.38886 | 2.26 | 1.60 | 141.82454 | 143.38886 | 141.82454 | 0 |
| 1735250400 | 141.13035 | 0 | 0.00 | 141.13035 | 141.13035 | 141.13035 | 0 |
| 1735077600 | 141.13035 | 0 | 0.00 | 141.13035 | 141.13035 | 141.13035 | 0 |
| 1734991200 | 141.13035 | 0.06 | 0.04 | 140.6573 | 141.31379 | 140.22345 | 0 |
| 1734732000 | 141.06968 | -0.28 | -0.20 | 140.10041 | 141.06968 | 139.03742 | 0 |
| 1734645600 | 141.34632 | -1.58 | -1.10 | 141.40146 | 141.99959 | 140.81544 | 0 |
| 1734559200 | 142.92411 | -0.06 | -0.04 | 143.0351 | 143.2996 | 142.6981 | 0 |
| 1734472800 | 142.98359 | -1.16 | -0.81 | 143.37736 | 143.40933 | 142.79985 | 0 |
| 1734386400 | 144.14532 | -0.3 | -0.21 | 144.32575 | 144.37898 | 143.55896 | 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
