Hot Features
プレミアム
Nokia Corp (NOK)
NYSE
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 | -1.1199 | -7.37747035573 | 15.18 | 17.45 | 13.94 | 139138563 | 16.30799089 | DR |
| 4 | 1.7101 | 13.8469635628 | 12.35 | 17.45 | 12.35 | 121627641 | 15.08084397 | DR |
| 12 | 5.6651 | 67.4818344253 | 8.395 | 17.45 | 7.79 | 100155053 | 12.26854394 | DR |
| 26 | 7.9201 | 128.991856678 | 6.14 | 17.45 | 6.045 | 66301771 | 10.75930231 | DR |
| 52 | 8.6201 | 158.457720588 | 5.44 | 17.45 | 4 | 50155897 | 9.02028428 | DR |
| 156 | 9.9801 | 244.610294118 | 4.08 | 17.45 | 2.94 | 28042748 | 7.05267678 | DR |
| 260 | 8.5801 | 156.571167883 | 5.48 | 17.45 | 2.94 | 26466508 | 6.34931494 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 14.38 | -2.24 | -13.48 | 15.66 | 15.67 | 14 | 183765362 |
| 1780612800 | 16.62 | -0.11 | -0.66 | 15.785 | 16.68 | 15.525 | 128541014 |
| 1780526400 | 16.73 | -0.12 | -0.71 | 16.985 | 17.45 | 16.41 | 147321046 |
| 1780440000 | 16.85 | 0.6 | 3.69 | 16.559999 | 17.11 | 16.45 | 134976608 |
| 1780353600 | 16.25 | 1.41 | 9.50 | 15.07 | 16.52 | 14.93 | 172147480 |
| 1780094400 | 14.84 | -0.44 | -2.88 | 15.18 | 15.26 | 14.53 | 112706665 |
| 1780008000 | 15.28 | -0.4 | -2.55 | 15.82 | 15.825 | 15.08 | 116830431 |
| 1779921600 | 15.68 | -0.78 | -4.74 | 16 | 16.05 | 15.54 | 123341192 |
| 1779835200 | 16.46 | 0.99 | 6.40 | 15.99 | 16.625 | 15.66 | 189050962 |
| 1779489600 | 15.47 | 1.29 | 9.10 | 14.7 | 15.78 | 14.575 | 127502028 |
| 1779403200 | 14.18 | 0.56 | 4.11 | 13.655 | 14.22 | 13.62 | 63955859 |
| 1779316800 | 13.62 | -0.05 | -0.37 | 13.915 | 14.05 | 13.3 | 78966282 |
| 1779230400 | 13.67 | -0.07 | -0.51 | 13.42 | 13.99 | 13.09 | 82428194 |
| 1779144000 | 13.74 | -0.21 | -1.51 | 14.37 | 14.48 | 13.5 | 91556504 |
| 1778884800 | 13.95 | -0.51 | -3.53 | 13.74 | 14.06 | 13.62 | 108912127 |
| 1778798400 | 14.46 | -0.25 | -1.70 | 15.146 | 15.19 | 14.3 | 137268004 |
| 1778712000 | 14.71 | 1.54 | 11.69 | 13.81 | 14.83 | 13.47 | 150450989 |
| 1778625600 | 13.17 | -0.75 | -5.39 | 13.5 | 13.62 | 12.83 | 103809985 |
| 1778539200 | 13.92 | 1.1 | 8.58 | 12.97 | 14.05 | 12.76 | 144146805 |
| 1778280000 | 12.82 | 0.47 | 3.81 | 12.35 | 13.05 | 12.35 | 97013010 |
| 1778193600 | 12.35 | -0.84 | -6.37 | 12.81 | 12.84 | 12.13 | 128088776 |
| 1778107200 | 13.19 | -0.23 | -1.71 | 13.35 | 13.54 | 13.01 | 121503718 |
| 1778020800 | 13.42 | 0.28 | 2.13 | 13.63 | 13.98 | 13.23 | 94337969 |
| 1777934400 | 13.14 | -0.16 | -1.20 | 13.38 | 13.5299 | 13.02 | 121936993 |
| 1777675200 | 13.3 | 0.39 | 3.02 | 13.05 | 13.89 | 12.87 | 148330586 |
| 1777588800 | 12.91 | 0.45 | 3.61 | 12.3 | 12.92 | 12.11 | 136168738 |
| 1777502400 | 12.46 | 1.16 | 10.27 | 11.63 | 12.5979 | 11.58 | 159178557 |
| 1777416000 | 11.3 | 0.54 | 5.02 | 10.62 | 11.31 | 10.46 | 134765455 |
| 1777329600 | 10.76 | 0.3 | 2.87 | 10.73 | 11.295 | 10.69 | 141015983 |
| 1777070400 | 10.46 | 0.13 | 1.26 | 10.65 | 10.9 | 10.31 | 126539263 |
| 1776984000 | 10.33 | 0.47 | 4.77 | 10.775 | 10.86 | 10.1 | 176888656 |
| 1776897600 | 9.86 | -0.54 | -5.19 | 10.29 | 10.33 | 9.7899999 | 110598266 |
| 1776811200 | 10.4 | -0.2 | -1.89 | 10.6 | 10.67 | 10.36 | 61553800 |
| 1776724800 | 10.6 | 0.29 | 2.81 | 10.44 | 10.69 | 10.44 | 88649389 |
| 1776465600 | 10.31 | 0.02 | 0.19 | 10.475 | 10.49 | 10.1901 | 48813162 |
| 1776379200 | 10.29 | 0.3 | 3.00 | 10.08 | 10.29 | 9.94 | 50100498 |
| 1776292800 | 9.99 | -0.36 | -3.48 | 10.37 | 10.37 | 9.94 | 74583439 |
| 1776206400 | 10.35 | -0.02 | -0.19 | 10.34 | 10.56 | 10.14 | 99587437 |
| 1776120000 | 10.37 | 0.91 | 9.62 | 9.78 | 10.48 | 9.69 | 152992112 |
| 1775860800 | 9.46 | -0.09 | -0.94 | 9.73 | 9.8699999 | 9.36 | 81190477 |
| 1775774400 | 9.55 | 0.11 | 1.17 | 9.41 | 9.68 | 9.39 | 92372579 |
| 1775688000 | 9.44 | 0.59 | 6.67 | 9.17 | 9.52 | 9.115 | 106156874 |
| 1775601600 | 8.85 | -0.04 | -0.45 | 8.58 | 8.92 | 8.515 | 77188273 |
| 1775515200 | 8.89 | 0.07 | 0.79 | 9.07 | 9.2899999 | 8.84 | 83606883 |
| 1775169600 | 8.82 | 0.55 | 6.65 | 8.075 | 8.84 | 8.07 | 90089966 |
| 1775083200 | 8.27 | 0.23 | 2.86 | 8.13 | 8.43 | 8.08 | 59800811 |
| 1774996800 | 8.0399999 | 0.08 | 1.01 | 7.94 | 8.05 | 7.79 | 52271471 |
| 1774910400 | 7.96 | -0.02 | -0.25 | 8.17 | 8.235 | 7.87 | 45735533 |
| 1774651200 | 7.98 | -0.3 | -3.62 | 8.06 | 8.14 | 7.86 | 50770422 |
| 1774564800 | 8.28 | -0.13 | -1.55 | 8.44 | 8.53 | 8.25 | 54783845 |
| 1774478400 | 8.41 | 0.16 | 1.94 | 8.42 | 8.535 | 8.325 | 55984118 |
| 1774392000 | 8.25 | 0.19 | 2.36 | 8.06 | 8.28 | 8.0399999 | 52799192 |
| 1774305600 | 8.06 | 0.08 | 1.00 | 8.03 | 8.19 | 7.945 | 44351213 |
| 1774046400 | 7.98 | -0.32 | -3.86 | 8.3699999 | 8.42 | 7.91 | 55039813 |
| 1773960000 | 8.3 | -0.06 | -0.72 | 8.0399999 | 8.39 | 8 | 64239048 |
| 1773873600 | 8.36 | -0.19 | -2.22 | 8.55 | 8.64 | 8.34 | 52424963 |
| 1773787200 | 8.55 | -0.1 | -1.16 | 8.46 | 8.6999 | 8.3699999 | 49719265 |
| 1773700800 | 8.65 | 0.41 | 4.98 | 8.375 | 8.82 | 8.295 | 70893273 |
| 1773441600 | 8.24 | 0.1 | 1.23 | 8.395 | 8.66 | 8.18 | 82295616 |
| 1773355200 | 8.14 | 0.24 | 3.04 | 8.13 | 8.31 | 8.02 | 88733098 |
| 1773268800 | 7.9 | 0.1 | 1.28 | 7.75 | 8.009 | 7.73 | 34681540 |
| 1773182400 | 7.8 | -0.09 | -1.14 | 7.975 | 8.19 | 7.77 | 60828901 |
| 1773096000 | 7.89 | 0.15 | 1.94 | 7.64 | 7.91 | 7.56 | 47288310 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
