
Harvia OYJ (PK) (HRVFF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 47.5 | 47.5 | 47.5 | 466 | 47.5 | CS |
4 | -0.29 | -0.606821510776 | 47.79 | 47.79 | 47.5 | 286 | 47.5533275 | CS |
12 | -0.35 | -0.73145245559 | 47.85 | 48.25 | 41.2 | 202 | 45.68091708 | CS |
26 | -0.42 | -0.876460767947 | 47.92 | 52.5 | 41.2 | 252 | 47.68702877 | CS |
52 | 28.2 | 146.113989637 | 19.3 | 52.5 | 19.3 | 202 | 47.68702877 | CS |
156 | -11.7 | -19.7635135135 | 59.2 | 59.2 | 19.3 | 203 | 40.95651598 | CS |
260 | -11.7 | -19.7635135135 | 59.2 | 59.2 | 19.3 | 249 | 45.34176724 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917620 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1739572020 | 47.5 | -0.29 | -0.61 | 47.5 | 47.5 | 47.5 | 466 |
1739485440 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1739399040 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1739312640 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1739226240 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738967040 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738880640 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738794240 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738707840 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738621440 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738362240 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738275840 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738189440 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738103040 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1738016640 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1737757440 | 47.79 | 4.11 | 9.41 | 47.79 | 47.79 | 47.79 | 105 |
1737671220 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
1737584820 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
1737498420 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
1737152820 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
1737066420 | 43.68 | 2.48 | 6.02 | 43.68 | 43.68 | 43.68 | 150 |
1736980140 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1736893740 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1736807340 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1736548140 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1736375340 | 41.2 | -5.8 | -12.34 | 41.2 | 41.2 | 41.2 | 100 |
1736288760 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
1736202360 | 47 | 4.8 | 11.37 | 47 | 47 | 47 | 100 |
1735943160 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1735856760 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1735683960 | 42.2 | -0.8 | -1.86 | 42.2 | 42.2 | 42.2 | 200 |
1735597200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1735338000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1735251600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1735078800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1734992400 | 43 | -1.5 | -3.37 | 43 | 43 | 43 | 100 |
1734733740 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
1734647340 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
1734560940 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
1734474540 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
1734388140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
1734128940 | 44.5 | -3.05 | -6.41 | 48.25 | 48.25 | 44.5 | 200 |
1734042480 | 47.55 | 2.39 | 5.29 | 47.85 | 47.85 | 47.55 | 400 |
1733955960 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733869560 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733783160 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733523960 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733437560 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733351160 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733264760 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1733178360 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1732919160 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1732746360 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1732659960 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
1732573560 | 45.16 | -0.38 | -0.83 | 45.16 | 45.16 | 45.16 | 475 |
1732314300 | 45.54 | 0 | 0.00 | 45.54 | 45.54 | 45.54 | 0 |
1732227900 | 45.54 | -4.17 | -8.39 | 45.54 | 45.54 | 45.54 | 200 |
1732113000 | 49.71 | 0 | 0.00 | 49.71 | 49.71 | 49.71 | 0 |
1732026600 | 49.71 | 0 | 0.00 | 49.71 | 49.71 | 49.71 | 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