Hot Features
プレミアム
OMX Copenhagen Technology GI (CX10GI)
NASDAQI
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 7104.4908 | -45.62 | -0.64 | 7155.0162 | 7165.5827 | 7082.8439 | 0 |
| 1737064800 | 7150.1142 | 99.56 | 1.41 | 7151.3676 | 7165.7415 | 7095.1267 | 0 |
| 1736978400 | 7050.5532 | 44.73 | 0.64 | 6997.595 | 7101.692 | 6990.8244 | 0 |
| 1736892000 | 7005.8274 | -67.24 | -0.95 | 7074.4539 | 7089.6618 | 6970.7037 | 0 |
| 1736805600 | 7073.0646 | -84.58 | -1.18 | 7106.1398 | 7106.8147 | 7048.6086 | 0 |
| 1736546400 | 7157.6456 | -41.35 | -0.57 | 7186.6271 | 7248.2823 | 7139.2497 | 0 |
| 1736373600 | 7198.9931 | -60.58 | -0.83 | 7267.8289 | 7281.3702 | 7138.9046 | 0 |
| 1736287200 | 7259.5693 | -102.46 | -1.39 | 7374.3639 | 7386.9984 | 7245.29 | 0 |
| 1736200800 | 7362.0267 | 66.93 | 0.92 | 7303.4741 | 7377.6299 | 7275.0364 | 0 |
| 1735941600 | 7295.0919 | -60.72 | -0.83 | 7336.0063 | 7385.0622 | 7284.4799 | 0 |
| 1735855200 | 7355.8155 | 281.63 | 3.98 | 7186.4591 | 7355.8155 | 7185.8955 | 0 |
| 1735682400 | 7074.1821 | 0 | 0.00 | 7074.1821 | 7074.1821 | 7074.1821 | 0 |
| 1735596000 | 7074.1821 | -67.69 | -0.95 | 7097.44 | 7102.1851 | 7038.9082 | 0 |
| 1735336800 | 7141.8689 | 105.4 | 1.50 | 7105.6094 | 7202.5263 | 7100.7373 | 0 |
| 1735250400 | 7036.4643 | 0 | 0.00 | 7036.4643 | 7036.4643 | 7036.4643 | 0 |
| 1735077600 | 7036.4643 | 0 | 0.00 | 7036.4643 | 7036.4643 | 7036.4643 | 0 |
| 1734991200 | 7036.4643 | 16.99 | 0.24 | 7008.148 | 7109.8039 | 6968.31 | 0 |
| 1734732000 | 7019.4725 | -14.15 | -0.20 | 7010.9003 | 7050.3382 | 6908.4413 | 0 |
| 1734645600 | 7033.6185 | -491.84 | -6.54 | 7181.5183 | 7181.5183 | 6916.0073 | 0 |
| 1734559200 | 7525.4539 | 114.4 | 1.54 | 7402.9836 | 7527.4134 | 7398.0431 | 0 |
| 1734472800 | 7411.0542 | -58.33 | -0.78 | 7478.2417 | 7478.2417 | 7381.7731 | 0 |
| 1734386400 | 7469.3839 | -39.53 | -0.53 | 7479.6759 | 7479.6759 | 7397.889 | 0 |
| 1734127200 | 7508.9174 | -41.48 | -0.55 | 7521.1657 | 7554.5081 | 7478.4396 | 0 |
| 1734040800 | 7550.3977 | -54.13 | -0.71 | 7622.7017 | 7622.7017 | 7522.5334 | 0 |
| 1733954400 | 7604.5237 | -57.17 | -0.75 | 7660.982 | 7660.982 | 7576.8426 | 0 |
| 1733868000 | 7661.6965 | -65.57 | -0.85 | 7702.7394 | 7707.2476 | 7644.9581 | 0 |
| 1733781600 | 7727.2672 | 18.97 | 0.25 | 7730.8844 | 7736.6112 | 7684.5003 | 0 |
| 1733522400 | 7708.2982 | 11.11 | 0.14 | 7708.1048 | 7720.1286 | 7671.4111 | 0 |
| 1733436000 | 7697.1867 | 2.07 | 0.03 | 7739.4609 | 7748.7575 | 7660.8692 | 0 |
| 1733349600 | 7695.121 | 56.89 | 0.74 | 7661.2239 | 7713.7043 | 7657.6185 | 0 |
| 1733263200 | 7638.2301 | -29.2 | -0.38 | 7698.763 | 7725.7983 | 7602.5929 | 0 |
| 1733176800 | 7667.4322 | 127.41 | 1.69 | 7582.7337 | 7707.7405 | 7553.4689 | 0 |
| 1732917600 | 7540.0173 | 81.28 | 1.09 | 7553.1921 | 7597.2833 | 7540.0173 | 0 |
| 1732744800 | 7458.7417 | -41.81 | -0.56 | 7484.219 | 7536.9831 | 7439.9012 | 0 |
| 1732658400 | 7500.5533 | -56.21 | -0.74 | 7506.4338 | 7540.1424 | 7487.8649 | 0 |
| 1732572000 | 7556.765 | 20.98 | 0.28 | 7605.8736 | 7655.9839 | 7534.9012 | 0 |
| 1732312800 | 7535.7899 | 159.8 | 2.17 | 7470.5181 | 7538.7241 | 7440.1968 | 0 |
| 1732226400 | 7375.9869 | -77.61 | -1.04 | 7472.3837 | 7494.4959 | 7346.3237 | 0 |
| 1732140000 | 7453.5933 | -20.42 | -0.27 | 7528.8283 | 7567.0195 | 7415.7111 | 0 |
| 1732053600 | 7474.018 | 44.93 | 0.60 | 7556.4001 | 7576.1234 | 7430.1156 | 0 |
| 1731967200 | 7429.0901 | -57.61 | -0.77 | 7487.8272 | 7494.758 | 7425.7444 | 0 |
| 1731708000 | 7486.6998 | -124.25 | -1.63 | 7489.1774 | 7540.3213 | 7445.3621 | 0 |
| 1731621600 | 7610.9459 | 164.83 | 2.21 | 7474.7393 | 7616.2004 | 7474.7393 | 0 |
| 1731535200 | 7446.111 | 5.83 | 0.08 | 7428.8565 | 7488.3414 | 7414.8925 | 0 |
| 1731448800 | 7440.2838 | -61.35 | -0.82 | 7456.2918 | 7459.5173 | 7400.9254 | 0 |
| 1731362400 | 7501.6333 | -57.99 | -0.77 | 7592.9736 | 7601.4474 | 7500.4831 | 0 |
| 1731103200 | 7559.6261 | 265.49 | 3.64 | 7441.978 | 7605.4874 | 7441.978 | 0 |
| 1731016800 | 7294.14 | 132.49 | 1.85 | 7187.2167 | 7332.2092 | 7187.2167 | 0 |
| 1730930400 | 7161.6511 | 16.73 | 0.23 | 7190.2274 | 7242.9891 | 7111.1442 | 0 |
| 1730844000 | 7144.9174 | -16.35 | -0.23 | 7123.7466 | 7185.3808 | 7075.6162 | 0 |
| 1730757600 | 7161.2651 | -18.3 | -0.25 | 7160.5332 | 7193.3204 | 7085.3654 | 0 |
| 1730494800 | 7179.5617 | -111.12 | -1.52 | 7261.8601 | 7351.5635 | 7177.5612 | 0 |
| 1730408400 | 7290.6789 | 317.89 | 4.56 | 7185.753 | 7391.6803 | 7162.3233 | 0 |
| 1730322000 | 6972.7861 | -241.07 | -3.34 | 7226.7195 | 7252.9161 | 6937.9861 | 0 |
| 1730235600 | 7213.8608 | 6.55 | 0.09 | 7196.2924 | 7235.8387 | 7166.3531 | 0 |
| 1730149200 | 7207.3109 | 0.62 | 0.01 | 7198.5325 | 7284.4762 | 7169.5821 | 0 |
| 1729890000 | 7206.6954 | -860.35 | -10.67 | 7299.3133 | 7320.4843 | 7178.7562 | 0 |
| 1729803600 | 8067.0475 | 128.1 | 1.61 | 7972.1347 | 8071.9348 | 7955.053 | 0 |
| 1729717200 | 7938.943 | -144.53 | -1.79 | 7906.895 | 7977.7987 | 7889.5476 | 0 |
| 1729630800 | 8083.4747 | -41.19 | -0.51 | 8078.4624 | 8103.5941 | 7950.2341 | 0 |
| 1729544400 | 8124.6664 | -147.79 | -1.79 | 8279.144 | 8279.144 | 8124.4263 | 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
