Hot Features
プレミアム
Cmc Markets Plc (CMCX)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.6 | 11.2852664577 | 191.4 | 216.5 | 191.4 | 492605 | 206.03540568 | DE |
| 4 | -8 | -3.61990950226 | 221 | 238 | 186 | 301804 | 210.65090572 | DE |
| 12 | -57 | -21.1111111111 | 270 | 280 | 186 | 323837 | 231.25741407 | DE |
| 26 | -102 | -32.380952381 | 315 | 349 | 186 | 369613 | 273.3161143 | DE |
| 52 | 44.6 | 26.4845605701 | 168.4 | 349 | 161.4 | 468229 | 269.7302323 | DE |
| 156 | -5 | -2.29357798165 | 218 | 349 | 87.6 | 436747 | 220.7946146 | DE |
| 260 | 29 | 15.7608695652 | 184 | 554 | 87.6 | 457196 | 263.99648881 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 209 | 2 | 0.97 | 216.5 | 216.5 | 205 | 557906 |
| 1741023000 | 207 | 1.5 | 0.73 | 206.5 | 209.5 | 204.5 | 407464 |
| 1740763800 | 205.5 | 0.5 | 0.24 | 215.5 | 215.5 | 201 | 450832 |
| 1740677400 | 205 | 2 | 0.99 | 197.4 | 208 | 197.4 | 685951 |
| 1740591000 | 203 | 4.6 | 2.32 | 191.4 | 205.5 | 191.4 | 360870 |
| 1740504600 | 198.4 | -13.1 | -6.19 | 207 | 207 | 186 | 930088 |
| 1740418200 | 211.5 | -3.5 | -1.63 | 209 | 216.5 | 208.5 | 192062 |
| 1740159000 | 215 | 4.5 | 2.14 | 209 | 217.5 | 209 | 149024 |
| 1740072600 | 210.5 | -4.5 | -2.09 | 210 | 214.5 | 209 | 191125 |
| 1739986200 | 215 | -1 | -0.46 | 214 | 222.5 | 212 | 230558 |
| 1739899800 | 216 | -2 | -0.92 | 215.5 | 220 | 215.5 | 232245 |
| 1739813400 | 218 | -1.5 | -0.68 | 227.5 | 227.5 | 218 | 92211 |
| 1739554200 | 219.5 | -2 | -0.90 | 220 | 223.5 | 218.5 | 134042 |
| 1739467800 | 221.5 | 1 | 0.45 | 218 | 221.5 | 218 | 195286 |
| 1739381400 | 220.5 | 0.5 | 0.23 | 218 | 224 | 218 | 234997 |
| 1739295000 | 220 | -2.5 | -1.12 | 222 | 222 | 218.5 | 158100 |
| 1739208600 | 222.5 | -1.5 | -0.67 | 216.5 | 226.5 | 216.5 | 167031 |
| 1738949400 | 224 | -1.5 | -0.67 | 227 | 230 | 222 | 238795 |
| 1738863000 | 225.5 | -2.5 | -1.10 | 238 | 238 | 224.5 | 249364 |
| 1738776600 | 228 | 2 | 0.88 | 221 | 228 | 221 | 178127 |
| 1738690200 | 226 | 1.5 | 0.67 | 224 | 228 | 222 | 162694 |
| 1738603800 | 224.5 | 0 | 0.00 | 216 | 226.5 | 216 | 223887 |
| 1738344600 | 224.5 | -3 | -1.32 | 236 | 236 | 224 | 174622 |
| 1738258200 | 227.5 | 3.5 | 1.56 | 220 | 229 | 220 | 218648 |
| 1738171800 | 224 | -2 | -0.88 | 237 | 237 | 224 | 147929 |
| 1738085400 | 226 | 5.5 | 2.49 | 220 | 228.5 | 220 | 244268 |
| 1737999000 | 220.5 | -0.5 | -0.23 | 215 | 227 | 215 | 299906 |
| 1737739800 | 221 | 0.5 | 0.23 | 221 | 231 | 221 | 691229 |
| 1737653400 | 220.5 | -44.5 | -16.79 | 277.5 | 277.5 | 214 | 2236680 |
| 1737567000 | 265 | 0.5 | 0.19 | 279 | 279 | 264 | 269828 |
| 1737480600 | 264.5 | 7.5 | 2.92 | 256 | 267.5 | 256 | 366617 |
| 1737394200 | 257 | -4 | -1.53 | 262 | 262 | 255 | 219158 |
| 1737135000 | 261 | 6 | 2.35 | 253 | 261 | 253 | 294652 |
| 1737048600 | 255 | 4 | 1.59 | 238.5 | 255 | 238.5 | 297976 |
| 1736962200 | 251 | 9.5 | 3.93 | 250.5 | 251.5 | 244.5 | 189547 |
| 1736875800 | 241.5 | 1.5 | 0.63 | 236.5 | 246.5 | 236.5 | 162419 |
| 1736789400 | 240 | 8 | 3.45 | 232 | 243 | 232 | 310074 |
| 1736530200 | 232 | -22.5 | -8.84 | 253.5 | 253.5 | 232 | 571510 |
| 1736443800 | 254.5 | 12.5 | 5.17 | 245 | 258 | 240 | 547680 |
| 1736357400 | 242 | 2.5 | 1.04 | 236 | 245 | 236 | 561506 |
| 1736271000 | 239.5 | -5 | -2.04 | 241 | 251 | 234 | 456205 |
| 1736184600 | 244.5 | -1.5 | -0.61 | 246 | 247 | 241.5 | 283579 |
| 1735925400 | 246 | -2 | -0.81 | 244 | 247.5 | 242.5 | 165867 |
| 1735839000 | 248 | 0 | 0.00 | 262.5 | 262.5 | 245 | 227468 |
| 1735666200 | 248 | 0.5 | 0.20 | 246 | 251 | 246 | 92844 |
| 1735579800 | 247.5 | -7.5 | -2.94 | 250 | 251 | 246 | 233209 |
| 1735320600 | 255 | -1.5 | -0.58 | 257 | 257 | 250.5 | 137851 |
| 1735061400 | 256.5 | 5.5 | 2.19 | 262.5 | 262.5 | 251.5 | 70838 |
| 1734975000 | 251 | -4 | -1.57 | 242.5 | 252.5 | 242.5 | 174843 |
| 1734715800 | 255 | 1 | 0.39 | 268 | 268 | 249.5 | 436174 |
| 1734629400 | 254 | -1 | -0.39 | 250 | 256 | 246 | 423769 |
| 1734543000 | 255 | 0 | 0.00 | 268.5 | 268.5 | 255 | 267157 |
| 1734456600 | 255 | -8.5 | -3.23 | 260 | 262 | 255 | 306301 |
| 1734370200 | 263.5 | 1 | 0.38 | 268.5 | 268.5 | 261.5 | 251459 |
| 1734111000 | 262.5 | -9 | -3.31 | 280 | 280 | 262.5 | 304656 |
| 1734024600 | 271.5 | -2.5 | -0.91 | 280 | 280 | 271 | 209970 |
| 1733938200 | 274 | -0.5 | -0.18 | 270 | 276.5 | 270 | 189591 |
| 1733851800 | 274.5 | -9 | -3.17 | 278 | 282.5 | 274.5 | 249696 |
| 1733765400 | 283.5 | -2 | -0.70 | 282 | 289 | 282 | 175280 |
| 1733506200 | 285.5 | -8 | -2.73 | 289 | 292 | 285.5 | 344710 |
| 1733419800 | 293.5 | 1.5 | 0.51 | 284 | 293.5 | 284 | 251885 |
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
