Hot Features
プレミアム
OMX Copenhagen Insurance PI (CX3030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 3542.494 | -51.93 | -1.44 | 3580.3155 | 3582.1376 | 3529.7394 | 0 |
| 1736373600 | 3594.4228 | 16.75 | 0.47 | 3562.4943 | 3596.2497 | 3556.1172 | 0 |
| 1736287200 | 3577.671 | -6.75 | -0.19 | 3539.2628 | 3591.2392 | 3539.2628 | 0 |
| 1736200800 | 3584.4198 | -13.79 | -0.38 | 3602.134 | 3602.134 | 3570.4939 | 0 |
| 1735941600 | 3598.2058 | -1.52 | -0.04 | 3594.8641 | 3608.2274 | 3586.2047 | 0 |
| 1735855200 | 3599.7217 | 50.74 | 1.43 | 3573.7945 | 3608.8321 | 3573.7434 | 0 |
| 1735682400 | 3548.9826 | 0 | 0.00 | 3548.9826 | 3548.9826 | 3548.9826 | 0 |
| 1735596000 | 3548.9826 | -17.55 | -0.49 | 3559.5356 | 3575.0395 | 3548.9826 | 0 |
| 1735336800 | 3566.5366 | 30.99 | 0.88 | 3536.2796 | 3572.1014 | 3536.2796 | 0 |
| 1735250400 | 3535.5434 | 0 | 0.00 | 3535.5434 | 3535.5434 | 3535.5434 | 0 |
| 1735077600 | 3535.5434 | 0 | 0.00 | 3535.5434 | 3535.5434 | 3535.5434 | 0 |
| 1734991200 | 3535.5434 | 45.69 | 1.31 | 3493.7345 | 3543.8906 | 3493.2794 | 0 |
| 1734732000 | 3489.8512 | -26.27 | -0.75 | 3505.4438 | 3507.7188 | 3462.0622 | 0 |
| 1734645600 | 3516.119 | -16.5 | -0.47 | 3500.2823 | 3516.119 | 3492.3017 | 0 |
| 1734559200 | 3532.6218 | -32.9 | -0.92 | 3541.5989 | 3561.7239 | 3527.3715 | 0 |
| 1734472800 | 3565.521 | -51.03 | -1.41 | 3584.7365 | 3585.1916 | 3554.0057 | 0 |
| 1734386400 | 3616.5494 | -7.84 | -0.22 | 3620.1555 | 3623.3929 | 3599.1373 | 0 |
| 1734127200 | 3624.3907 | 29.05 | 0.81 | 3587.1851 | 3630.4105 | 3582.356 | 0 |
| 1734040800 | 3595.3396 | -13.95 | -0.39 | 3607.6245 | 3609.4445 | 3586.5726 | 0 |
| 1733954400 | 3609.2872 | 5.46 | 0.15 | 3599.206 | 3615.0974 | 3595.2007 | 0 |
| 1733868000 | 3603.8255 | -45.52 | -1.25 | 3649.4458 | 3649.9007 | 3603.8255 | 0 |
| 1733781600 | 3649.3406 | -47.21 | -1.28 | 3676.5322 | 3679.6498 | 3649.3406 | 0 |
| 1733522400 | 3696.5535 | -81.62 | -2.16 | 3781.8092 | 3784.9939 | 3689.6237 | 0 |
| 1733436000 | 3778.169 | 15.15 | 0.40 | 3736.2226 | 3779.7961 | 3730.8146 | 0 |
| 1733349600 | 3763.015 | -15.54 | -0.41 | 3720.8587 | 3780.0073 | 3712.2138 | 0 |
| 1733263200 | 3778.5561 | 8.45 | 0.22 | 3781.4264 | 3785.7316 | 3765.4489 | 0 |
| 1733176800 | 3770.1052 | 30.4 | 0.81 | 3772.3795 | 3783.159 | 3759.0448 | 0 |
| 1732917600 | 3739.7064 | 12.8 | 0.34 | 3718.0069 | 3741.0535 | 3709.2439 | 0 |
| 1732744800 | 3726.9017 | 33.8 | 0.92 | 3697.6221 | 3732.3975 | 3684.6539 | 0 |
| 1732658400 | 3693.1045 | -33.55 | -0.90 | 3727.892 | 3728.9822 | 3681.4996 | 0 |
| 1732572000 | 3726.6536 | 10.15 | 0.27 | 3718.2873 | 3744.5723 | 3707.1835 | 0 |
| 1732312800 | 3716.5034 | 47.02 | 1.28 | 3681.7402 | 3727.6196 | 3681.0584 | 0 |
| 1732226400 | 3669.4817 | 16.76 | 0.46 | 3649.5786 | 3669.4817 | 3640.4628 | 0 |
| 1732140000 | 3652.7211 | 22.9 | 0.63 | 3651.675 | 3669.622 | 3643.7699 | 0 |
| 1732053600 | 3629.8235 | -7.09 | -0.19 | 3657.2832 | 3657.2832 | 3608.4893 | 0 |
| 1731967200 | 3636.9147 | 5.28 | 0.15 | 3621.2412 | 3636.9147 | 3609.2954 | 0 |
| 1731708000 | 3631.6361 | 15.81 | 0.44 | 3609.7564 | 3639.6093 | 3601.7712 | 0 |
| 1731621600 | 3615.8257 | 34.31 | 0.96 | 3584.8864 | 3618.4517 | 3574.6966 | 0 |
| 1731535200 | 3581.5108 | -22.72 | -0.63 | 3604.1239 | 3611.171 | 3577.0611 | 0 |
| 1731448800 | 3604.2323 | -64 | -1.74 | 3594.1507 | 3615.581 | 3582.5736 | 0 |
| 1731362400 | 3668.2351 | -19.39 | -0.53 | 3699.6363 | 3712.0186 | 3661.4725 | 0 |
| 1731103200 | 3687.6219 | 2.26 | 0.06 | 3696.6584 | 3703.6656 | 3677.2838 | 0 |
| 1731016800 | 3685.3657 | -22.14 | -0.60 | 3749.9813 | 3774.2955 | 3685.3657 | 0 |
| 1730930400 | 3707.5089 | -8.91 | -0.24 | 3733.9458 | 3755.0995 | 3707.5089 | 0 |
| 1730844000 | 3716.4195 | 27.22 | 0.74 | 3687.7535 | 3720.6647 | 3687.7535 | 0 |
| 1730757600 | 3689.1966 | -64.08 | -1.71 | 3753.0354 | 3753.0354 | 3689.1966 | 0 |
| 1730494800 | 3753.2795 | 49.11 | 1.33 | 3705.9124 | 3765.7826 | 3705.9124 | 0 |
| 1730408400 | 3704.1684 | -16.45 | -0.44 | 3698.0077 | 3716.0065 | 3697.5102 | 0 |
| 1730322000 | 3720.6156 | -28.56 | -0.76 | 3747.4818 | 3747.4818 | 3707.0652 | 0 |
| 1730235600 | 3749.179 | 7.39 | 0.20 | 3752.6326 | 3753.8469 | 3732.8049 | 0 |
| 1730149200 | 3741.7898 | 33.49 | 0.90 | 3714.9678 | 3749.5305 | 3714.4701 | 0 |
| 1729890000 | 3708.2953 | -3.28 | -0.09 | 3715.6996 | 3718.6553 | 3706.0418 | 0 |
| 1729803600 | 3711.5731 | 11.25 | 0.30 | 3709.744 | 3714.5437 | 3697.1012 | 0 |
| 1729717200 | 3700.3204 | 12.34 | 0.33 | 3694.8919 | 3703.6568 | 3680.6248 | 0 |
| 1729630800 | 3687.9852 | -32.16 | -0.86 | 3726.2792 | 3726.8646 | 3672.7083 | 0 |
| 1729544400 | 3720.1481 | -22.56 | -0.60 | 3722.5625 | 3742.8728 | 3714.6459 | 0 |
| 1729285200 | 3742.7119 | 6.45 | 0.17 | 3727.6988 | 3742.7119 | 3718.9631 | 0 |
| 1729198800 | 3736.2591 | -9.53 | -0.25 | 3749.4435 | 3760.0962 | 3735.4396 | 0 |
| 1729112400 | 3745.7852 | -31.91 | -0.84 | 3762.8473 | 3764.5447 | 3730.9914 | 0 |
| 1729026000 | 3777.6999 | 35.56 | 0.95 | 3761.9109 | 3777.6999 | 3744.0291 | 0 |
| 1728939600 | 3742.1419 | -5.5 | -0.15 | 3711.6763 | 3746.3999 | 3705.7353 | 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
