Hot Features
プレミアム
OMX Copenhagen Technology GI (CX10GI)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 7504.8877 | 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 | 7433.3805 | 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 | 7170.8572 | 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 | 7967.6107 | 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 | 8274.62 | 8276.9665 | 8124.4263 | 0 |
| 1729285200 | 8272.4516 | 55.27 | 0.67 | 8253.5544 | 8302.0746 | 8249.8497 | 0 |
| 1729198800 | 8217.1779 | -4.85 | -0.06 | 8243.0054 | 8280.395 | 8191.116 | 0 |
| 1729112400 | 8222.0281 | 0.24 | 0.00 | 8201.7446 | 8249.8117 | 8172.0183 | 0 |
| 1729026000 | 8221.7834 | 71.02 | 0.87 | 8204.6599 | 8223.3318 | 8085.5152 | 0 |
| 1728939600 | 8150.7627 | 36.82 | 0.45 | 8106.3113 | 8176.7298 | 8100.5612 | 0 |
| 1728680400 | 8113.9382 | 81.18 | 1.01 | 8118.8585 | 8183.8415 | 8109.3397 | 0 |
| 1728594000 | 8032.7548 | -46.93 | -0.58 | 8111.217 | 8119.3071 | 8004.7652 | 0 |
| 1728507600 | 8079.6817 | 20.48 | 0.25 | 8079.5752 | 8129.7856 | 8041.6619 | 0 |
| 1728421200 | 8059.2013 | -16.73 | -0.21 | 8097.0087 | 8099.2707 | 8057.3817 | 0 |
| 1728334800 | 8075.9286 | -17.95 | -0.22 | 8088.4187 | 8134.0222 | 8071.8496 | 0 |
| 1728075600 | 8093.8812 | 68.94 | 0.86 | 8033.8305 | 8143.4233 | 8031.1462 | 0 |
| 1727989200 | 8024.946 | -76.93 | -0.95 | 8073.6183 | 8091.2443 | 7999.3126 | 0 |
| 1727902800 | 8101.8712 | -125.37 | -1.52 | 8155.6211 | 8159.6839 | 8055.2924 | 0 |
| 1727816400 | 8227.2382 | -36.31 | -0.44 | 8257.3595 | 8342.8504 | 8207.6386 | 0 |
| 1727730000 | 8263.5491 | -1.34 | -0.02 | 8321.3101 | 8326.3186 | 8164.1519 | 0 |
| 1727470800 | 8264.8917 | -32.88 | -0.40 | 8355.2148 | 8358.6101 | 8233.226 | 0 |
| 1727384400 | 8297.7699 | 124.69 | 1.53 | 8287.8859 | 8397.7865 | 8266.6119 | 0 |
| 1727298000 | 8173.0813 | 83.26 | 1.03 | 8097.7681 | 8190.3535 | 8067.6541 | 0 |
| 1727211600 | 8089.8228 | -82.1 | -1.00 | 8175.7089 | 8195.5557 | 8062.2494 | 0 |
| 1727125200 | 8171.9201 | -2.1 | -0.03 | 8151.8712 | 8226.9246 | 8134.894 | 0 |
| 1726866000 | 8174.0205 | -40.38 | -0.49 | 8270.8799 | 8306.4861 | 8163.4423 | 0 |
| 1726779600 | 8214.4045 | 106.98 | 1.32 | 8183.5042 | 8277.6164 | 8160.4743 | 0 |
| 1726693200 | 8107.4275 | -90.27 | -1.10 | 8171.9586 | 8185.6385 | 8098.1377 | 0 |
| 1726606800 | 8197.6942 | 170.42 | 2.12 | 8055.7659 | 8206.4449 | 8055.7659 | 0 |
| 1726520400 | 8027.2777 | 36.44 | 0.46 | 7990.3437 | 8044.2551 | 7943.7658 | 0 |
| 1726261200 | 7990.8357 | 61.08 | 0.77 | 7990.9649 | 8007.6059 | 7920.8165 | 0 |
| 1726174800 | 7929.7544 | 96.93 | 1.24 | 7973.6192 | 7973.6192 | 7897.7995 | 0 |
| 1726088400 | 7832.8268 | 19.38 | 0.25 | 7858.0858 | 7889.9385 | 7808.247 | 0 |
| 1726002000 | 7813.445 | -46.84 | -0.60 | 7887.7641 | 7967.0756 | 7813.445 | 0 |
| 1725915600 | 7860.2816 | -31.26 | -0.40 | 7933.7762 | 7958.4572 | 7841.8341 | 0 |
| 1725656400 | 7891.5381 | -1.02 | -0.01 | 7881.852 | 7932.6598 | 7854.4056 | 0 |
| 1725570000 | 7892.5607 | -15.79 | -0.20 | 7893.7419 | 7920.5216 | 7860.3128 | 0 |
| 1725483600 | 7908.3508 | -21.55 | -0.27 | 7848.0714 | 7908.3508 | 7815.793 | 0 |
| 1725397200 | 7929.9051 | -161.66 | -2.00 | 8034.413 | 8074.8647 | 7920.9695 | 0 |
| 1725051600 | 8091.5641 | 16.25 | 0.20 | 8084.8592 | 8112.09 | 8053.5756 | 0 |
| 1724965200 | 8075.3166 | 53.24 | 0.66 | 8048.8118 | 8107.9823 | 8035.547 | 0 |
| 1724878800 | 8022.0788 | 1.6 | 0.02 | 8066.7613 | 8091.0785 | 8004.3326 | 0 |
| 1724792400 | 8020.4804 | 8.93 | 0.11 | 7994.4873 | 8020.4804 | 7957.8534 | 0 |
| 1724706000 | 8011.5465 | 56.29 | 0.71 | 7999.5611 | 8066.1163 | 7986.9652 | 0 |
| 1724446800 | 7955.2553 | 60.6 | 0.77 | 7898.7402 | 7979.5883 | 7851.0146 | 0 |
| 1724360400 | 7894.6556 | -260.34 | -3.19 | 8082.9145 | 8082.9145 | 7894.6556 | 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
