
Nokia Corp (NOKI34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.39 | 1.40086206897 | 27.84 | 28.26 | 27.84 | 4 | 28.005 | DR |
4 | 0.63 | 2.28260869565 | 27.6 | 28.26 | 26.16 | 168 | 27.71365854 | DR |
12 | 3.73 | 15.2244897959 | 24.5 | 28.26 | 24.08 | 95 | 27.19373018 | DR |
26 | 5.83 | 26.0267857143 | 22.4 | 28.26 | 22.4 | 173 | 26.07122458 | DR |
52 | 10.83 | 62.2413793103 | 17.4 | 28.26 | 17.2 | 183 | 22.85413312 | DR |
156 | -1.32 | -4.46700507614 | 29.55 | 29.55 | 14.36 | 534 | 24.13691818 | DR |
260 | 10.29 | 57.3578595318 | 17.94 | 42.99 | 14.36 | 1749 | 26.23099757 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 28.23 | 0.06 | 0.21 | 28.17 | 28.23 | 28.17 | 2 |
1739827800 | 28.17 | 0.33 | 1.19 | 28.26 | 28.26 | 28.17 | 4 |
1739568600 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
1739482200 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
1739395800 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
1739309400 | 27.84 | -0.16 | -0.57 | 27.84 | 27.84 | 27.84 | 4 |
1739222940 | 28 | 0.2 | 0.72 | 27.9 | 28 | 27.9 | 61 |
1738963800 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 1624 |
1738877340 | 27.6 | 0.69 | 2.56 | 26.25 | 27.6 | 26.25 | 12 |
1738790940 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
1738704540 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
1738618140 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
1738358940 | 26.91 | 0.75 | 2.87 | 26.58 | 26.91 | 26.58 | 6 |
1738272600 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
1738186200 | 26.16 | -0.45 | -1.69 | 26.16 | 26.16 | 26.16 | 1 |
1738099740 | 26.61 | 0.19 | 0.72 | 26.42 | 26.61 | 26.42 | 42 |
1738013340 | 26.42 | 0.02 | 0.08 | 26.45 | 26.45 | 26.42 | 6 |
1737754200 | 26.4 | -1.5 | -5.38 | 26.4 | 26.4 | 26.4 | 76 |
1737667800 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
1737581400 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
1737495000 | 27.9 | 0.48 | 1.75 | 27.6 | 28.11 | 27.6 | 9 |
1737408540 | 27.42 | 0 | 0.00 | 27.42 | 27.42 | 27.42 | 0 |
1737149340 | 27.42 | 0 | 0.00 | 27.42 | 27.42 | 27.42 | 0 |
1737062940 | 27.42 | 0.12 | 0.44 | 27.42 | 27.42 | 27.42 | 1 |
1736976540 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
1736890140 | 27.3 | -0.26 | -0.94 | 27 | 27.3 | 27 | 19 |
1736803740 | 27.56 | 0 | 0.00 | 27.56 | 27.56 | 27.56 | 0 |
1736544540 | 27.56 | -0.5 | -1.78 | 27.56 | 27.56 | 27.56 | 1 |
1736458140 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
1736371740 | 28.06 | 0.19 | 0.68 | 28.08 | 28.16 | 28.06 | 62 |
1736285340 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
1736198940 | 27.87 | 0 | 0.00 | 27.1 | 27.87 | 27.1 | 6 |
1735939740 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 17 |
1735853400 | 27.87 | 0.06 | 0.22 | 27.87 | 27.87 | 27.87 | 3 |
1735594200 | 27.81 | -0.12 | -0.43 | 27.93 | 27.93 | 27.81 | 2 |
1735334940 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
1735248540 | 27.93 | 1.17 | 4.37 | 27.66 | 27.93 | 27.64 | 172 |
1734989400 | 26.76 | 0 | 0.00 | 26.76 | 26.76 | 26.76 | 0 |
1734730200 | 26.76 | -0.63 | -2.30 | 26.76 | 26.76 | 26.76 | 120 |
1734643800 | 27.39 | -0.51 | -1.83 | 27.39 | 27.39 | 27.39 | 40 |
1734557400 | 27.9 | 0.39 | 1.42 | 26.95 | 27.9 | 26.95 | 6 |
1734470940 | 27.51 | 0.15 | 0.55 | 27.39 | 27.51 | 26.05 | 65 |
1734384540 | 27.36 | 0.36 | 1.33 | 27.15 | 27.38 | 27.15 | 152 |
1734125340 | 27 | 0.48 | 1.81 | 27 | 27 | 27 | 6 |
1734039000 | 26.52 | -0.15 | -0.56 | 26.07 | 26.52 | 26.07 | 7 |
1733952540 | 26.67 | -0.12 | -0.45 | 26.55 | 26.7 | 26.55 | 15 |
1733866140 | 26.79 | 0.19 | 0.71 | 26.56 | 26.79 | 26.56 | 103 |
1733779740 | 26.6 | 0.77 | 2.98 | 26.88 | 26.88 | 26.6 | 49 |
1733520600 | 25.83 | 0.12 | 0.47 | 26.1 | 26.1 | 25.83 | 49 |
1733434140 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
1733347740 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
1733261340 | 25.71 | 0.34 | 1.34 | 25.5 | 25.8 | 25.5 | 148 |
1733174940 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
1732915740 | 25.37 | 1.29 | 5.36 | 25.37 | 25.37 | 25.37 | 177 |
1732829400 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
1732743000 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
1732656600 | 24.08 | -0.54 | -2.19 | 24.5 | 24.5 | 24.08 | 152 |
1732570140 | 24.62 | 0.6 | 2.50 | 24.5 | 24.62 | 24.37 | 22 |
1732311000 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
1732224600 | 24.02 | 0.35 | 1.48 | 24.02 | 24.02 | 24.02 | 1 |
1732051800 | 23.67 | -2.16 | -8.36 | 25.77 | 25.77 | 23.5 | 15 |
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