Hot Features
プレミアム
OMX Copenhagen Health Care GI (CX20GI)
NASDAQI
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 10748.028 | 222.28 | 2.11 | 10588.674 | 10787.27 | 10588.594 | 0 |
| 1732917600 | 10525.746 | 147.12 | 1.42 | 10415.305 | 10525.746 | 10351.645 | 0 |
| 1732744800 | 10378.622 | -148.6 | -1.41 | 10444.721 | 10469.285 | 10375.74 | 0 |
| 1732658400 | 10527.223 | 114.99 | 1.10 | 10387.133 | 10732.53 | 10350.846 | 0 |
| 1732572000 | 10412.235 | -53.86 | -0.51 | 10533.906 | 10537.957 | 10392.383 | 0 |
| 1732312800 | 10466.09 | 378.2 | 3.75 | 10157.782 | 10466.09 | 10142.474 | 0 |
| 1732226400 | 10087.886 | -180.51 | -1.76 | 10190.731 | 10212.325 | 10052.49 | 0 |
| 1732140000 | 10268.396 | 155.17 | 1.53 | 10190.346 | 10269.648 | 10141.467 | 0 |
| 1732053600 | 10113.228 | 209.76 | 2.12 | 9885.8192 | 10114.006 | 9791.709 | 0 |
| 1731967200 | 9903.4686 | -87.3 | -0.87 | 9968.3679 | 10023.411 | 9856.4344 | 0 |
| 1731708000 | 9990.7709 | -511.23 | -4.87 | 10271.343 | 10306.862 | 9990.7709 | 0 |
| 1731621600 | 10502.002 | -12.91 | -0.12 | 10530.195 | 10554.063 | 10448.064 | 0 |
| 1731535200 | 10514.913 | 38.7 | 0.37 | 10447.295 | 10525.355 | 10389.104 | 0 |
| 1731448800 | 10476.214 | -334.37 | -3.09 | 10563.491 | 10604.593 | 10420.584 | 0 |
| 1731362400 | 10810.581 | 348.57 | 3.33 | 10610.831 | 10816.362 | 10610.831 | 0 |
| 1731103200 | 10462.011 | 200.12 | 1.95 | 10499.419 | 10599.661 | 10369.757 | 0 |
| 1731016800 | 10261.892 | -194.81 | -1.86 | 10148.92 | 10486.773 | 10065.79 | 0 |
| 1730930400 | 10456.702 | 47.33 | 0.45 | 11053.903 | 11170.169 | 10386.957 | 0 |
| 1730844000 | 10409.367 | -110.97 | -1.05 | 10369.607 | 10462.011 | 10323.665 | 0 |
| 1730757600 | 10520.332 | -174.92 | -1.64 | 10659.551 | 10664.749 | 10476.043 | 0 |
| 1730494800 | 10695.247 | 106.62 | 1.01 | 10618.956 | 10765.231 | 10596.336 | 0 |
| 1730408400 | 10588.626 | -126.65 | -1.18 | 10670.194 | 10735.414 | 10474.541 | 0 |
| 1730322000 | 10715.271 | -20.45 | -0.19 | 10686.088 | 10831.313 | 10255.265 | 0 |
| 1730235600 | 10735.721 | -18.09 | -0.17 | 10769.757 | 10871.234 | 10735.721 | 0 |
| 1730149200 | 10753.813 | -142.84 | -1.31 | 10887.156 | 10887.156 | 10740.013 | 0 |
| 1729890000 | 10896.652 | -47.59 | -0.43 | 10886.898 | 10946.022 | 10861.169 | 0 |
| 1729803600 | 10944.241 | -106.96 | -0.97 | 11103.434 | 11108.394 | 10944.241 | 0 |
| 1729717200 | 11051.202 | -34.35 | -0.31 | 11102.46 | 11141.404 | 11049.838 | 0 |
| 1729630800 | 11085.556 | -84.04 | -0.75 | 11115.211 | 11122.754 | 10959.285 | 0 |
| 1729544400 | 11169.592 | 5.62 | 0.05 | 11184.041 | 11246.059 | 11119.622 | 0 |
| 1729285200 | 11163.972 | -101.21 | -0.90 | 11210.222 | 11265.933 | 11118.453 | 0 |
| 1729198800 | 11265.186 | 150.39 | 1.35 | 11143.481 | 11299.523 | 11108.867 | 0 |
| 1729112400 | 11114.793 | -16.31 | -0.15 | 11176.282 | 11184.389 | 11046.411 | 0 |
| 1729026000 | 11131.101 | -185.96 | -1.64 | 11445.503 | 11452.19 | 11131.101 | 0 |
| 1728939600 | 11317.057 | 11.74 | 0.10 | 11199.733 | 11342.488 | 11194.099 | 0 |
| 1728680400 | 11305.319 | 196.74 | 1.77 | 11090.248 | 11321.445 | 11085.407 | 0 |
| 1728594000 | 11108.575 | 102.45 | 0.93 | 11182.384 | 11189.945 | 11085.226 | 0 |
| 1728507600 | 11006.121 | -55 | -0.50 | 11080.45 | 11085.135 | 10944.835 | 0 |
| 1728421200 | 11061.121 | -59.9 | -0.54 | 10974.609 | 11100.902 | 10974.609 | 0 |
| 1728334800 | 11121.016 | 289.86 | 2.68 | 10821.089 | 11135.366 | 10805.234 | 0 |
| 1728075600 | 10831.153 | -73.12 | -0.67 | 10950.095 | 10954.182 | 10642.207 | 0 |
| 1727989200 | 10904.272 | -26.92 | -0.25 | 10949.448 | 11017.924 | 10885.57 | 0 |
| 1727902800 | 10931.193 | -150.06 | -1.35 | 11119.577 | 11127.523 | 10886.853 | 0 |
| 1727816400 | 11081.251 | 104.63 | 0.95 | 11130.689 | 11150.429 | 11029.37 | 0 |
| 1727730000 | 10976.618 | -109.73 | -0.99 | 11110.051 | 11110.051 | 10937.624 | 0 |
| 1727470800 | 11086.345 | -401.94 | -3.50 | 11270.516 | 11280.853 | 11080.796 | 0 |
| 1727384400 | 11488.288 | -151.33 | -1.30 | 11770.184 | 11810.45 | 11485.913 | 0 |
| 1727298000 | 11639.618 | 133.29 | 1.16 | 11623.703 | 11748.727 | 11603.945 | 0 |
| 1727211600 | 11506.329 | 10.88 | 0.09 | 11533.274 | 11583.678 | 11402.719 | 0 |
| 1727125200 | 11495.445 | -214.05 | -1.83 | 11779.094 | 11786.176 | 11397.191 | 0 |
| 1726866000 | 11709.498 | -542.68 | -4.43 | 12309.04 | 12333.959 | 11656.481 | 0 |
| 1726779600 | 12252.173 | 171.09 | 1.42 | 12287.908 | 12348.435 | 12228.121 | 0 |
| 1726693200 | 12081.085 | -256.12 | -2.08 | 12116.653 | 12202.085 | 12081.085 | 0 |
| 1726606800 | 12337.205 | -219.1 | -1.74 | 12518.414 | 12528.992 | 12222.64 | 0 |
| 1726520400 | 12556.304 | 25.99 | 0.21 | 12609.542 | 12706.5 | 12556.304 | 0 |
| 1726261200 | 12530.312 | 85.93 | 0.69 | 12638.543 | 12688.049 | 12504.457 | 0 |
| 1726174800 | 12444.383 | 255.37 | 2.10 | 12523.06 | 12523.294 | 12436.034 | 0 |
| 1726088400 | 12189.017 | 169.41 | 1.41 | 12032.924 | 12352.242 | 12032.924 | 0 |
| 1726002000 | 12019.604 | -138.53 | -1.14 | 12054.595 | 12109.271 | 11981.383 | 0 |
| 1725915600 | 12158.133 | 78.39 | 0.65 | 12135.552 | 12284.302 | 12115.348 | 0 |
| 1725656400 | 12079.739 | -18.83 | -0.16 | 11975.314 | 12316.013 | 11975.314 | 0 |
| 1725570000 | 12098.571 | -253.9 | -2.06 | 12382.117 | 12423.155 | 12034.245 | 0 |
| 1725483600 | 12352.466 | -265.56 | -2.10 | 12321.399 | 12427.841 | 12302.534 | 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
