Hot Features
プレミアム
OMX Copenhagen Media GI (CX4030GI)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 2083.3543 | 0 | 0.00 | 2083.3543 | 2083.3543 | 2083.3543 | 0 |
| 1735596000 | 2083.3543 | 12.79 | 0.62 | 2070.9245 | 2088.9007 | 2050.727 | 0 |
| 1735336800 | 2070.5681 | 21.04 | 1.03 | 2055.0763 | 2075.0092 | 2051.0909 | 0 |
| 1735250400 | 2049.5299 | 0 | 0.00 | 2049.5299 | 2049.5299 | 2049.5299 | 0 |
| 1735077600 | 2049.5299 | 0 | 0.00 | 2049.5299 | 2049.5299 | 2049.5299 | 0 |
| 1734991200 | 2049.5299 | -2.57 | -0.13 | 2048.7693 | 2070.6763 | 2024.6256 | 0 |
| 1734732000 | 2052.1021 | -11.73 | -0.57 | 2054.5877 | 2069.3085 | 2023.1814 | 0 |
| 1734645600 | 2063.8317 | -17.04 | -0.82 | 2049.4456 | 2069.4013 | 2040.3177 | 0 |
| 1734559200 | 2080.8752 | 36.12 | 1.77 | 2052.9409 | 2084.5728 | 2052.9409 | 0 |
| 1734472800 | 2044.7534 | -36.89 | -1.77 | 2083.563 | 2090.0497 | 2044.7534 | 0 |
| 1734386400 | 2081.6444 | -11.63 | -0.56 | 2086.1172 | 2087.0575 | 2072.5165 | 0 |
| 1734127200 | 2093.2723 | -12.86 | -0.61 | 2099.2733 | 2107.5538 | 2080.1717 | 0 |
| 1734040800 | 2106.1325 | -8.82 | -0.42 | 2114.1066 | 2121.4786 | 2091.4582 | 0 |
| 1733954400 | 2114.9515 | 75.39 | 3.70 | 2040.0946 | 2122.7138 | 2040.0946 | 0 |
| 1733868000 | 2039.5657 | -11.22 | -0.55 | 2052.6691 | 2052.6691 | 2034.896 | 0 |
| 1733781600 | 2050.7885 | 6.56 | 0.32 | 2051.628 | 2058.9303 | 2042.2912 | 0 |
| 1733522400 | 2044.2328 | -1.49 | -0.07 | 2051.2706 | 2056.7473 | 2030.957 | 0 |
| 1733436000 | 2045.7242 | -7.92 | -0.39 | 2048.1008 | 2051.2009 | 2022.5433 | 0 |
| 1733349600 | 2053.6472 | 21.15 | 1.04 | 2034.2508 | 2053.6472 | 2023.0187 | 0 |
| 1733263200 | 2032.4948 | 0.39 | 0.02 | 2045.5862 | 2059.4191 | 2032.4948 | 0 |
| 1733176800 | 2032.1006 | -22.74 | -1.11 | 2046.1843 | 2062.5913 | 2031.5797 | 0 |
| 1732917600 | 2054.8383 | -29.49 | -1.41 | 2062.3732 | 2075.2215 | 2038.4081 | 0 |
| 1732744800 | 2084.3266 | 7.28 | 0.35 | 2071.5239 | 2097.1057 | 2045.7801 | 0 |
| 1732658400 | 2077.047 | 9.39 | 0.45 | 2051.0528 | 2077.047 | 2043.7505 | 0 |
| 1732572000 | 2067.6601 | 1.83 | 0.09 | 2042.5992 | 2082.8548 | 2029.0908 | 0 |
| 1732312800 | 2065.8262 | 42.86 | 2.12 | 2037.5892 | 2067.916 | 2031.1722 | 0 |
| 1732226400 | 2022.9614 | -8.32 | -0.41 | 2027.6078 | 2036.137 | 2014.8288 | 0 |
| 1732140000 | 2031.2822 | 32.36 | 1.62 | 2011.6979 | 2038.6774 | 2004.3956 | 0 |
| 1732053600 | 1998.9189 | 20.58 | 1.04 | 2023.9799 | 2023.9799 | 1997.0469 | 0 |
| 1731967200 | 1978.3403 | -20.36 | -1.02 | 1995.0027 | 1995.0027 | 1972.9564 | 0 |
| 1731708000 | 1998.7003 | -0.29 | -0.01 | 1998.9893 | 2002.7798 | 1988.4865 | 0 |
| 1731621600 | 1998.9893 | -15.57 | -0.77 | 2006.4535 | 2025.0891 | 1986.4269 | 0 |
| 1731535200 | 2014.5635 | -4.92 | -0.24 | 2022.4668 | 2028.612 | 2000.8139 | 0 |
| 1731448800 | 2019.484 | -1.82 | -0.09 | 2014.7901 | 2049.7547 | 1999.9997 | 0 |
| 1731362400 | 2021.3086 | -2.67 | -0.13 | 2013.3787 | 2026.1891 | 2002.1694 | 0 |
| 1731103200 | 2023.9743 | 6.68 | 0.33 | 2017.294 | 2030.3946 | 2009.8988 | 0 |
| 1731016800 | 2017.294 | -62.58 | -3.01 | 2058.4007 | 2072.2043 | 2017.294 | 0 |
| 1730930400 | 2079.8714 | 14.59 | 0.71 | 2046.7196 | 2079.8714 | 2043.3614 | 0 |
| 1730844000 | 2065.286 | -15.68 | -0.75 | 2064.5369 | 2114.4706 | 2046.2277 | 0 |
| 1730757600 | 2080.9671 | -33.65 | -1.59 | 2120.5233 | 2131.4768 | 2066.1768 | 0 |
| 1730494800 | 2114.6194 | -14.58 | -0.68 | 2126.3807 | 2129.3635 | 2093.0467 | 0 |
| 1730408400 | 2129.2016 | 24.1 | 1.14 | 2106.699 | 2143.7914 | 2106.699 | 0 |
| 1730322000 | 2105.1056 | -38.52 | -1.80 | 2145.4541 | 2145.4541 | 2103.28 | 0 |
| 1730235600 | 2143.6284 | 6.31 | 0.30 | 2130.018 | 2144.2649 | 2129.521 | 0 |
| 1730149200 | 2137.3204 | -19.83 | -0.92 | 2160.1282 | 2160.1282 | 2129.9253 | 0 |
| 1729890000 | 2157.1454 | -92.1 | -4.09 | 2251.0729 | 2251.0729 | 2135.0527 | 0 |
| 1729803600 | 2249.2473 | 7.16 | 0.32 | 2238.1642 | 2256.5886 | 2238.1006 | 0 |
| 1729717200 | 2242.0873 | 70.06 | 3.23 | 2162.8508 | 2242.0873 | 2111.0415 | 0 |
| 1729630800 | 2172.0252 | 14.34 | 0.66 | 2165.0807 | 2172.5223 | 2141.9153 | 0 |
| 1729544400 | 2157.6855 | -16.78 | -0.77 | 2179.9411 | 2184.6329 | 2155.9528 | 0 |
| 1729285200 | 2174.4644 | 22.42 | 1.04 | 2152.0448 | 2178.1619 | 2152.0448 | 0 |
| 1729198800 | 2152.0448 | 3.39 | 0.16 | 2164.6592 | 2170.5327 | 2152.0448 | 0 |
| 1729112400 | 2148.6569 | 1.81 | 0.08 | 2165.3365 | 2165.3365 | 2142.023 | 0 |
| 1729026000 | 2146.8485 | -17.77 | -0.82 | 2153.5211 | 2161.6389 | 2146.8485 | 0 |
| 1728939600 | 2164.6139 | -3.48 | -0.16 | 2157.2187 | 2170.3193 | 2146.2188 | 0 |
| 1728680400 | 2168.0938 | -70.37 | -3.14 | 2241.946 | 2282.6194 | 2168.0938 | 0 |
| 1728594000 | 2238.4661 | -18.18 | -0.81 | 2238.559 | 2264.3493 | 2234.8613 | 0 |
| 1728507600 | 2256.6435 | -7.56 | -0.33 | 2260.052 | 2266.5791 | 2249.2483 | 0 |
| 1728421200 | 2264.2014 | -24.66 | -1.08 | 2281.1904 | 2314.8213 | 2264.2014 | 0 |
| 1728334800 | 2288.8649 | 1.33 | 0.06 | 2288.8649 | 2288.8649 | 2275.9466 | 0 |
| 1728075600 | 2287.5365 | 4.51 | 0.20 | 2284.8514 | 2299.7347 | 2270.967 | 0 |
| 1727989200 | 2283.0259 | -1.87 | -0.08 | 2295.9442 | 2307.0369 | 2268.3283 | 0 |
| 1727902800 | 2284.8979 | -21.42 | -0.93 | 2292.4721 | 2318.3552 | 2277.7746 | 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
