Hot Features
プレミアム
OMX Copenhagen Travel and Leisure GI (CX4050GI)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 821.52996 | -39.89 | -4.63 | 862.45286 | 864.83046 | 821.52996 | 0 |
| 1743714000 | 861.42313 | 16.05 | 1.90 | 855.90886 | 864.75011 | 853.36076 | 0 |
| 1743627600 | 845.37468 | 2.54 | 0.30 | 844.49031 | 845.57097 | 837.67491 | 0 |
| 1743541200 | 842.83112 | 0.17 | 0.02 | 845.63861 | 854.93495 | 833.24461 | 0 |
| 1743454800 | 842.65687 | 10.95 | 1.32 | 841.75199 | 852.61951 | 839.34347 | 0 |
| 1743195600 | 831.71106 | -5.47 | -0.65 | 835.33185 | 847.30407 | 828.22982 | 0 |
| 1743109200 | 837.17809 | 0.14 | 0.02 | 842.38025 | 849.83608 | 835.59798 | 0 |
| 1743022800 | 837.04243 | 6.6 | 0.79 | 825.46731 | 837.56235 | 825.29947 | 0 |
| 1742936400 | 830.44272 | 6.58 | 0.80 | 831.44336 | 834.12647 | 823.84641 | 0 |
| 1742850000 | 823.86468 | -3.71 | -0.45 | 852.64017 | 852.64017 | 820.1706 | 0 |
| 1742590800 | 827.57313 | 11.69 | 1.43 | 817.10865 | 850.33773 | 815.18692 | 0 |
| 1742504400 | 815.8786 | -1.14 | -0.14 | 816.95721 | 817.54888 | 812.34424 | 0 |
| 1742418000 | 817.01863 | 1.65 | 0.20 | 817.22945 | 817.87815 | 810.20964 | 0 |
| 1742331600 | 815.36929 | 6.68 | 0.83 | 808.14898 | 819.53218 | 802.98388 | 0 |
| 1742245200 | 808.68735 | -2.97 | -0.37 | 812.36282 | 812.36282 | 802.98373 | 0 |
| 1741986000 | 811.65661 | 6.31 | 0.78 | 803.74416 | 811.65661 | 799.9135 | 0 |
| 1741899600 | 805.34507 | 3.48 | 0.43 | 799.1787 | 809.27792 | 799.1787 | 0 |
| 1741813200 | 801.86807 | 2.36 | 0.30 | 801.52613 | 806.87394 | 793.94562 | 0 |
| 1741726800 | 799.5042 | -8.06 | -1.00 | 804.24848 | 805.42103 | 794.91968 | 0 |
| 1741640400 | 807.56246 | -4.02 | -0.50 | 807.71749 | 812.36157 | 804.70525 | 0 |
| 1741384800 | 811.58566 | 1.69 | 0.21 | 806.86609 | 815.63697 | 801.08777 | 0 |
| 1741298400 | 809.89506 | 0.39 | 0.05 | 812.30407 | 812.47191 | 801.99088 | 0 |
| 1741212000 | 809.50829 | 9.75 | 1.22 | 809.62111 | 811.50971 | 801.90962 | 0 |
| 1741125600 | 799.75642 | -15.77 | -1.93 | 812.30593 | 813.0348 | 797.89985 | 0 |
| 1741039200 | 815.52975 | 1.46 | 0.18 | 819.62279 | 826.00121 | 812.9468 | 0 |
| 1740780000 | 814.0723 | -11.29 | -1.37 | 824.35269 | 827.75219 | 814.0723 | 0 |
| 1740693600 | 825.35973 | 4.06 | 0.49 | 827.57197 | 829.25429 | 820.63376 | 0 |
| 1740607200 | 821.3012 | -3.18 | -0.39 | 824.85057 | 842.42041 | 821.3012 | 0 |
| 1740520800 | 824.47646 | 1.73 | 0.21 | 822.10245 | 825.92951 | 819.2168 | 0 |
| 1740434400 | 822.75116 | -5.97 | -0.72 | 828.56984 | 830.9132 | 819.77549 | 0 |
| 1740175200 | 828.71797 | 9.91 | 1.21 | 819.34215 | 829.89286 | 819.09882 | 0 |
| 1740088800 | 818.80612 | -3.31 | -0.40 | 817.03583 | 824.36054 | 814.94812 | 0 |
| 1740002400 | 822.11952 | 4.54 | 0.56 | 818.55031 | 825.60904 | 818.02834 | 0 |
| 1739916000 | 817.57812 | -5.13 | -0.62 | 820.51268 | 822.44894 | 815.83437 | 0 |
| 1739570400 | 822.71091 | 1.05 | 0.13 | 821.00373 | 823.90783 | 817.4961 | 0 |
| 1739484000 | 821.66277 | 3.05 | 0.37 | 820.30145 | 821.66277 | 815.48374 | 0 |
| 1739397600 | 818.60928 | 0.03 | 0.00 | 818.58069 | 823.2754 | 817.63301 | 0 |
| 1739311200 | 818.58069 | -0.04 | -0.00 | 820.82982 | 822.45057 | 813.15132 | 0 |
| 1739224800 | 818.61725 | -0.74 | -0.09 | 819.24549 | 823.11366 | 815.41857 | 0 |
| 1738965600 | 819.36209 | -4.05 | -0.49 | 820.92782 | 823.11366 | 812.4137 | 0 |
| 1738879200 | 823.41449 | 13.85 | 1.71 | 821.23098 | 824.85364 | 818.75463 | 0 |
| 1738792800 | 809.56915 | -28.57 | -3.41 | 822.12522 | 824.86755 | 809.56915 | 0 |
| 1738706400 | 838.13726 | 4.92 | 0.59 | 836.23146 | 839.03163 | 828.1557 | 0 |
| 1738620000 | 833.21705 | -7.79 | -0.93 | 827.90441 | 839.78085 | 824.87516 | 0 |
| 1738360800 | 841.00277 | 11.47 | 1.38 | 824.64179 | 842.6851 | 823.18453 | 0 |
| 1738274400 | 829.53518 | 8.61 | 1.05 | 821.76818 | 829.53518 | 818.08192 | 0 |
| 1738188000 | 820.92898 | -0.36 | -0.04 | 820.34139 | 826.2952 | 817.24116 | 0 |
| 1738101600 | 821.28906 | 3.57 | 0.44 | 817.13225 | 822.74212 | 816.53871 | 0 |
| 1738015200 | 817.72377 | -2.07 | -0.25 | 806.47763 | 823.17986 | 804.29571 | 0 |
| 1737756000 | 819.79256 | -5.21 | -0.63 | 825.00158 | 826.79032 | 817.78268 | 0 |
| 1737669600 | 825.00158 | -3.79 | -0.46 | 831.92671 | 831.92671 | 818.20169 | 0 |
| 1737583200 | 828.79571 | -5.32 | -0.64 | 830.98155 | 834.59622 | 824.93538 | 0 |
| 1737496800 | 834.11302 | -6.05 | -0.72 | 839.30126 | 842.56384 | 830.69918 | 0 |
| 1737151200 | 840.16078 | -3.1 | -0.37 | 844.60388 | 846.09008 | 838.54987 | 0 |
| 1737064800 | 843.26116 | 5.36 | 0.64 | 842.64994 | 845.31009 | 832.34082 | 0 |
| 1736978400 | 837.9015 | -10.28 | -1.21 | 843.25338 | 849.55287 | 837.9015 | 0 |
| 1736892000 | 848.18229 | 9.54 | 1.14 | 857.84429 | 857.84429 | 836.8795 | 0 |
| 1736805600 | 838.64385 | -2.96 | -0.35 | 836.87097 | 846.44659 | 832.18305 | 0 |
| 1736546400 | 841.60257 | -13.17 | -1.54 | 857.83926 | 858.62197 | 835.01689 | 0 |
| 1736373600 | 854.7734 | -0.29 | -0.03 | 870.99483 | 871.99051 | 854.67642 | 0 |
| 1736287200 | 855.06663 | -1.77 | -0.21 | 853.31164 | 859.118 | 850.6721 | 0 |
| 1736200800 | 856.83518 | -19.37 | -2.21 | 865.69499 | 875.99772 | 856.83518 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
