Hot Features
プレミアム
OMX Copenhagen Banks GI (CX3010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 4353.4735 | 114.83 | 2.71 | 4327.5071 | 4382.0268 | 4318.4064 | 0 |
| 1741125600 | 4238.647 | -127.81 | -2.93 | 4337.1402 | 4337.1402 | 4225.4879 | 0 |
| 1741039200 | 4366.4541 | 21.44 | 0.49 | 4353.2434 | 4386.1206 | 4326.4754 | 0 |
| 1740780000 | 4345.0154 | -25.05 | -0.57 | 4341.2699 | 4359.8808 | 4329.0508 | 0 |
| 1740693600 | 4370.0626 | -20.53 | -0.47 | 4369.3235 | 4382.9227 | 4356.821 | 0 |
| 1740607200 | 4390.5952 | 89.41 | 2.08 | 4299.3489 | 4390.6229 | 4289.0391 | 0 |
| 1740520800 | 4301.184 | 92.61 | 2.20 | 4236.5272 | 4301.184 | 4234.4858 | 0 |
| 1740434400 | 4208.5757 | -21.75 | -0.51 | 4212.4363 | 4245.3869 | 4208.5757 | 0 |
| 1740175200 | 4230.321 | 14.37 | 0.34 | 4231.2098 | 4239.8086 | 4215.9572 | 0 |
| 1740088800 | 4215.9503 | -12.6 | -0.30 | 4256.6854 | 4256.6854 | 4215.9503 | 0 |
| 1740002400 | 4228.5476 | -3.65 | -0.09 | 4243.4329 | 4246.4493 | 4208.7646 | 0 |
| 1739916000 | 4232.198 | 107.31 | 2.60 | 4178.4006 | 4232.198 | 4175.963 | 0 |
| 1739570400 | 4124.8926 | 5.23 | 0.13 | 4103.0279 | 4144.9457 | 4100.8991 | 0 |
| 1739484000 | 4119.6593 | -36.15 | -0.87 | 4117.173 | 4128.6291 | 4101.1535 | 0 |
| 1739397600 | 4155.8061 | 22.48 | 0.54 | 4148.1902 | 4158.6184 | 4131.8005 | 0 |
| 1739311200 | 4133.3277 | 0.64 | 0.02 | 4113.7098 | 4140.2524 | 4107.131 | 0 |
| 1739224800 | 4132.6862 | -33.53 | -0.80 | 4153.7774 | 4163.3032 | 4110.3243 | 0 |
| 1738965600 | 4166.2139 | 189.46 | 4.76 | 4144.711 | 4184.7078 | 4115.6773 | 0 |
| 1738879200 | 3976.7515 | 90.63 | 2.33 | 3907.8225 | 3976.7515 | 3904.4606 | 0 |
| 1738792800 | 3886.1177 | -15.32 | -0.39 | 3905.5456 | 3914.2907 | 3886.1177 | 0 |
| 1738706400 | 3901.4386 | 12.37 | 0.32 | 3891.0266 | 3903.9776 | 3872.0334 | 0 |
| 1738620000 | 3889.0686 | -54.41 | -1.38 | 3882.7346 | 3910.0934 | 3869.2197 | 0 |
| 1738360800 | 3943.4766 | -43.06 | -1.08 | 3994.8212 | 3998.266 | 3939.3783 | 0 |
| 1738274400 | 3986.5411 | -11.62 | -0.29 | 4002.8474 | 4008.8929 | 3973.596 | 0 |
| 1738188000 | 3998.1586 | 25.75 | 0.65 | 3966.352 | 4001.0366 | 3962.134 | 0 |
| 1738101600 | 3972.4121 | 30.72 | 0.78 | 3945.3994 | 3976.06 | 3924.6347 | 0 |
| 1738015200 | 3941.6915 | -6.22 | -0.16 | 3947.5551 | 3947.5551 | 3922.8509 | 0 |
| 1737756000 | 3947.9137 | -25.83 | -0.65 | 3979.7315 | 3989.802 | 3947.9137 | 0 |
| 1737669600 | 3973.7476 | 26.91 | 0.68 | 3954.4947 | 3973.7476 | 3941.7802 | 0 |
| 1737583200 | 3946.8387 | 1.5 | 0.04 | 3947.156 | 3987.2333 | 3932.8595 | 0 |
| 1737496800 | 3945.3369 | 38.29 | 0.98 | 3917.9127 | 3948.076 | 3917.9127 | 0 |
| 1737151200 | 3907.0475 | -15.26 | -0.39 | 3914.5945 | 3918.7743 | 3882.5466 | 0 |
| 1737064800 | 3922.3043 | -24.93 | -0.63 | 3945.5787 | 3949.8076 | 3921.0295 | 0 |
| 1736978400 | 3947.2307 | 33.33 | 0.85 | 3943.7565 | 3952.2213 | 3932.0424 | 0 |
| 1736892000 | 3913.8961 | 8.9 | 0.23 | 3912.942 | 3926.0698 | 3905.6007 | 0 |
| 1736805600 | 3904.9948 | 51.17 | 1.33 | 3864.7426 | 3904.9948 | 3856.6068 | 0 |
| 1736546400 | 3853.8298 | 17.95 | 0.47 | 3839.2666 | 3866.268 | 3832.4638 | 0 |
| 1736373600 | 3835.8829 | -59.27 | -1.52 | 3848.3682 | 3860.5892 | 3814.8779 | 0 |
| 1736287200 | 3895.1523 | 59.78 | 1.56 | 3824.9021 | 3907.3102 | 3823.2126 | 0 |
| 1736200800 | 3835.372 | 22.36 | 0.59 | 3826.1738 | 3837.0335 | 3804.8427 | 0 |
| 1735941600 | 3813.0101 | 4.54 | 0.12 | 3797.5511 | 3815.2163 | 3793.6246 | 0 |
| 1735855200 | 3808.4672 | 15.39 | 0.41 | 3797.6893 | 3809.7606 | 3764.5095 | 0 |
| 1735682400 | 3793.073 | 0 | 0.00 | 3793.073 | 3793.073 | 3793.073 | 0 |
| 1735596000 | 3793.073 | -20.17 | -0.53 | 3798.7571 | 3819.1135 | 3783.9301 | 0 |
| 1735336800 | 3813.2464 | 80.23 | 2.15 | 3773.8957 | 3813.2464 | 3773.8957 | 0 |
| 1735250400 | 3733.0125 | 0 | 0.00 | 3733.0125 | 3733.0125 | 3733.0125 | 0 |
| 1735077600 | 3733.0125 | 0 | 0.00 | 3733.0125 | 3733.0125 | 3733.0125 | 0 |
| 1734991200 | 3733.0125 | 66.04 | 1.80 | 3709.6851 | 3744.0295 | 3706.7526 | 0 |
| 1734732000 | 3666.9682 | -65.39 | -1.75 | 3693.232 | 3697.3248 | 3635.592 | 0 |
| 1734645600 | 3732.358 | -66.87 | -1.76 | 3782.5435 | 3790.922 | 3716.817 | 0 |
| 1734559200 | 3799.2237 | 23.41 | 0.62 | 3756.9749 | 3804.8315 | 3756.9749 | 0 |
| 1734472800 | 3775.8163 | -45.79 | -1.20 | 3800.5638 | 3800.8544 | 3763.8278 | 0 |
| 1734386400 | 3821.6104 | 13.57 | 0.36 | 3827.7084 | 3831.1403 | 3809.5058 | 0 |
| 1734127200 | 3808.0385 | 20.09 | 0.53 | 3802.531 | 3817.2047 | 3768.1194 | 0 |
| 1734040800 | 3787.9504 | 17.31 | 0.46 | 3775.7091 | 3794.8568 | 3769.5377 | 0 |
| 1733954400 | 3770.6409 | 5.73 | 0.15 | 3752.1356 | 3774.6148 | 3746.8951 | 0 |
| 1733868000 | 3764.9077 | 106.3 | 2.91 | 3792.639 | 3792.639 | 3746.2053 | 0 |
| 1733781600 | 3658.6095 | 30.31 | 0.84 | 3655.1281 | 3673.8429 | 3653.2728 | 0 |
| 1733522400 | 3628.3038 | -25.52 | -0.70 | 3651.7447 | 3651.7447 | 3615.727 | 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
