Finnair Oyj (FAI0)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.324 | 15.355450237 | 2.11 | 2.44 | 2.11 | 1101 | 2.26717886 | DE |
4 | 0.248 | 11.3449222324 | 2.186 | 2.44 | 2.086 | 1351 | 2.18645321 | DE |
12 | 0.034 | 1.41666666667 | 2.4 | 2.58 | 2.086 | 1932 | 2.33179079 | DE |
26 | -0.298 | -10.9077598829 | 2.732 | 2.856 | 2.086 | 1733 | 2.37560871 | DE |
52 | -0.506 | -17.2108843537 | 2.94 | 3.23 | 2.086 | 1615 | 2.53071347 | DE |
156 | -0.506 | -17.2108843537 | 2.94 | 3.23 | 2.086 | 1615 | 2.53071347 | DE |
260 | -0.506 | -17.2108843537 | 2.94 | 3.23 | 2.086 | 1615 | 2.53071347 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733866020 | 2.44 | 0.11 | 4.81 | 2.354 | 2.44 | 2.354 | 423 |
1733779620 | 2.3279999 | 0.02 | 0.87 | 2.246 | 2.354 | 2.246 | 1551 |
1733520420 | 2.3079999 | 0.06 | 2.49 | 2.2839999 | 2.3079999 | 2.2799999 | 578 |
1733434020 | 2.2519999 | 0.1 | 4.45 | 2.24 | 2.2519999 | 2.186 | 1430 |
1733347620 | 2.156 | 0.07 | 3.36 | 2.11 | 2.156 | 2.11 | 1523 |
1733261220 | 2.086 | -0.08 | -3.78 | 2.13 | 2.13 | 2.086 | 307 |
1733174820 | 2.168 | 0.04 | 1.98 | 2.14 | 2.168 | 2.14 | 873 |
1732915620 | 2.126 | -0.02 | -0.84 | 2.126 | 2.126 | 2.126 | 2 |
1732829220 | 2.144 | -0.01 | -0.28 | 2.15 | 2.15 | 2.144 | 462 |
1732742820 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1732656420 | 2.15 | -0.02 | -0.83 | 2.15 | 2.15 | 2.15 | 1 |
1732570020 | 2.168 | 0.03 | 1.50 | 2.168 | 2.168 | 2.14 | 141 |
1732310820 | 2.136 | 0 | 0.00 | 2.136 | 2.136 | 2.136 | 0 |
1732224420 | 2.136 | -0.02 | -1.11 | 2.136 | 2.136 | 2.136 | 69 |
1732138020 | 2.16 | 0.01 | 0.65 | 2.16 | 2.162 | 2.16 | 11000 |
1732051620 | 2.146 | -0.05 | -2.45 | 2.174 | 2.174 | 2.146 | 4003 |
1731965220 | 2.2 | -0.02 | -1.08 | 2.204 | 2.204 | 2.2 | 501 |
1731705960 | 2.224 | -0.02 | -0.71 | 2.224 | 2.224 | 2.224 | 32 |
1731619560 | 2.24 | 0.05 | 2.47 | 2.22 | 2.24 | 2.212 | 1370 |
1731533160 | 2.186 | -0.02 | -1.09 | 2.186 | 2.186 | 2.186 | 44 |
1731446820 | 2.21 | -0.02 | -0.99 | 2.23 | 2.23 | 2.21 | 1001 |
1731360420 | 2.232 | -0.05 | -2.11 | 2.232 | 2.232 | 2.232 | 150 |
1731101220 | 2.2799999 | -0.02 | -0.78 | 2.2639999 | 2.2799999 | 2.2639999 | 29 |
1731014760 | 2.298 | 0.01 | 0.44 | 2.258 | 2.298 | 2.25 | 7857 |
1730928360 | 2.2879999 | 0 | 0.18 | 2.2879999 | 2.2879999 | 2.2879999 | 433 |
1730841960 | 2.2839999 | -0.01 | -0.52 | 2.2839999 | 2.2839999 | 2.2839999 | 3 |
1730755560 | 2.2959999 | -0.03 | -1.46 | 2.298 | 2.314 | 2.2959999 | 10804 |
1730496360 | 2.33 | -0.03 | -1.19 | 2.358 | 2.358 | 2.33 | 105 |
1730409960 | 2.358 | 0 | 0.08 | 2.358 | 2.358 | 2.358 | 337 |
1730323560 | 2.356 | 0.04 | 1.55 | 2.392 | 2.392 | 2.356 | 7899 |
1730237160 | 2.3199999 | -0.23 | -9.02 | 2.37 | 2.37 | 2.3199999 | 10899 |
1730150760 | 2.5499999 | 0.06 | 2.33 | 2.5019999 | 2.5499999 | 2.5019999 | 304 |
1729888020 | 2.492 | -0.01 | -0.56 | 2.492 | 2.492 | 2.492 | 4 |
1729801560 | 2.5059999 | 0.04 | 1.46 | 2.508 | 2.508 | 2.5059999 | 1301 |
1729715160 | 2.47 | 0.01 | 0.41 | 2.5419999 | 2.5419999 | 2.47 | 71 |
1729628760 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
1729542360 | 2.46 | 0.07 | 3.02 | 2.484 | 2.484 | 2.442 | 4120 |
1729283160 | 2.388 | 0.04 | 1.62 | 2.35 | 2.402 | 2.35 | 1486 |
1729196760 | 2.35 | -0.03 | -1.09 | 2.366 | 2.368 | 2.35 | 984 |
1729110360 | 2.376 | 0 | 0.17 | 2.376 | 2.376 | 2.376 | 145 |
1729023960 | 2.372 | -0 | -0.17 | 2.39 | 2.39 | 2.356 | 2414 |
1728937560 | 2.376 | 0 | 0.00 | 2.376 | 2.376 | 2.376 | 0 |
1728678360 | 2.376 | 0 | 0.00 | 2.376 | 2.376 | 2.376 | 0 |
1728591960 | 2.376 | 0 | 0.00 | 2.376 | 2.376 | 2.376 | 0 |
1728505560 | 2.376 | -0.01 | -0.50 | 2.376 | 2.376 | 2.376 | 10 |
1728419160 | 2.388 | -0.02 | -0.67 | 2.366 | 2.388 | 2.36 | 548 |
1728332760 | 2.404 | -0.04 | -1.80 | 2.4 | 2.404 | 2.4 | 405 |
1728073560 | 2.448 | 0.06 | 2.43 | 2.39 | 2.448 | 2.39 | 10930 |
1727987220 | 2.39 | -0.03 | -1.40 | 2.404 | 2.404 | 2.38 | 1061 |
1727900820 | 2.424 | -0.14 | -5.61 | 2.424 | 2.424 | 2.424 | 4 |
1727814420 | 2.568 | 0 | 0.08 | 2.58 | 2.58 | 2.568 | 508 |
1727728020 | 2.5659999 | 0.03 | 1.26 | 2.49 | 2.568 | 2.49 | 3300 |
1727468760 | 2.5339999 | 0.06 | 2.43 | 2.5339999 | 2.5339999 | 2.5339999 | 1000 |
1727382360 | 2.474 | 0.03 | 1.06 | 2.474 | 2.474 | 2.474 | 3999 |
1727295960 | 2.448 | 0.08 | 3.38 | 2.398 | 2.448 | 2.398 | 1099 |
1727209560 | 2.368 | 0.06 | 2.69 | 2.352 | 2.368 | 2.352 | 2001 |
1727123160 | 2.306 | -0.04 | -1.87 | 2.348 | 2.348 | 2.306 | 1716 |
1726864020 | 2.35 | -0.05 | -2.00 | 2.358 | 2.358 | 2.35 | 1110 |
1726777620 | 2.398 | 0 | 0.00 | 2.398 | 2.398 | 2.398 | 0 |
1726691220 | 2.398 | 0.03 | 1.44 | 2.4 | 2.4 | 2.398 | 33 |
1726604760 | 2.364 | 0.02 | 0.85 | 2.3039999 | 2.364 | 2.3039999 | 701 |
1726518420 | 2.344 | 0.03 | 1.38 | 2.3279999 | 2.35 | 2.3279999 | 3562 |
1726259160 | 2.3119999 | 0.03 | 1.14 | 2.286 | 2.3119999 | 2.286 | 17 |
1726172760 | 2.286 | 0 | 0.18 | 2.318 | 2.318 | 2.286 | 459 |
1726086360 | 2.282 | 0 | 0.00 | 2.282 | 2.282 | 2.282 | 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