Hot Features
プレミアム
OMX Copenhagen Travel and Leisure PI (CX4050PI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 744.81095 | -10.33 | -1.37 | 754.21669 | 757.32696 | 744.81095 | 0 |
| 1740693600 | 755.13805 | 3.71 | 0.49 | 757.16207 | 758.70126 | 750.81416 | 0 |
| 1740607200 | 751.42481 | -2.91 | -0.39 | 754.67221 | 770.7472 | 751.42481 | 0 |
| 1740520800 | 754.32992 | 1.58 | 0.21 | 752.1579 | 755.65935 | 749.51776 | 0 |
| 1740434400 | 752.75141 | -5.46 | -0.72 | 758.07504 | 760.21903 | 750.02891 | 0 |
| 1740175200 | 758.21057 | 9.07 | 1.21 | 749.63245 | 759.28549 | 749.40982 | 0 |
| 1740088800 | 749.14201 | -3.03 | -0.40 | 747.52234 | 754.22386 | 745.61226 | 0 |
| 1740002400 | 752.17351 | 4.16 | 0.56 | 748.90798 | 755.36614 | 748.43041 | 0 |
| 1739916000 | 748.0185 | -4.7 | -0.62 | 750.70339 | 752.47491 | 746.42311 | 0 |
| 1739570400 | 752.71459 | 0.96 | 0.13 | 751.15266 | 753.80968 | 747.94345 | 0 |
| 1739484000 | 751.75562 | 2.79 | 0.37 | 750.51012 | 751.75562 | 746.1023 | 0 |
| 1739397600 | 748.96192 | 0.03 | 0.00 | 748.93576 | 753.23105 | 748.06872 | 0 |
| 1739311200 | 748.93576 | -0.03 | -0.00 | 750.99355 | 752.4764 | 743.96833 | 0 |
| 1739224800 | 748.96922 | -0.68 | -0.09 | 749.54401 | 753.08308 | 746.04269 | 0 |
| 1738965600 | 749.65068 | -3.71 | -0.49 | 749.54401 | 753.08308 | 743.29347 | 0 |
| 1738879200 | 753.35831 | 12.67 | 1.71 | 751.36057 | 754.67501 | 749.09491 | 0 |
| 1738792800 | 740.69093 | -26.14 | -3.41 | 752.17873 | 754.68775 | 740.69093 | 0 |
| 1738706400 | 766.82846 | 4.5 | 0.59 | 765.08481 | 767.64674 | 757.69613 | 0 |
| 1738620000 | 762.32687 | -7.12 | -0.93 | 757.46623 | 768.33222 | 754.69471 | 0 |
| 1738360800 | 769.45018 | 10.49 | 1.38 | 754.48119 | 770.98937 | 753.14791 | 0 |
| 1738274400 | 758.95825 | 7.87 | 1.05 | 752.00563 | 758.95825 | 748.47943 | 0 |
| 1738188000 | 751.08427 | -0.33 | -0.04 | 750.54666 | 755.99393 | 747.71021 | 0 |
| 1738101600 | 751.41371 | 3.26 | 0.44 | 747.61056 | 752.74314 | 747.06752 | 0 |
| 1738015200 | 748.15176 | -1.89 | -0.25 | 737.86244 | 753.14364 | 735.86616 | 0 |
| 1737756000 | 750.04453 | -4.77 | -0.63 | 754.81037 | 756.44693 | 748.20565 | 0 |
| 1737669600 | 754.81037 | -3.47 | -0.46 | 761.1463 | 761.1463 | 748.58902 | 0 |
| 1737583200 | 758.28169 | -4.86 | -0.64 | 760.28157 | 763.58869 | 754.7498 | 0 |
| 1737496800 | 763.1466 | -5.53 | -0.72 | 767.89343 | 770.87843 | 760.02321 | 0 |
| 1737151200 | 768.67982 | -2.84 | -0.37 | 772.74491 | 774.10465 | 767.20597 | 0 |
| 1737064800 | 771.51643 | 4.9 | 0.64 | 770.9572 | 773.39103 | 761.52519 | 0 |
| 1736978400 | 766.61276 | -9.41 | -1.21 | 771.5093 | 777.27283 | 766.61276 | 0 |
| 1736892000 | 776.01887 | 8.73 | 1.14 | 784.85882 | 784.85882 | 765.67772 | 0 |
| 1736805600 | 767.29195 | -2.71 | -0.35 | 765.66991 | 774.43083 | 761.38084 | 0 |
| 1736546400 | 769.99894 | -12.05 | -1.54 | 784.85422 | 785.57033 | 763.97357 | 0 |
| 1736373600 | 782.0492 | -0.27 | -0.03 | 796.89051 | 797.80147 | 781.96047 | 0 |
| 1736287200 | 782.31748 | -1.62 | -0.21 | 780.71181 | 786.02416 | 778.29684 | 0 |
| 1736200800 | 783.93556 | -17.72 | -2.21 | 792.04158 | 801.46776 | 783.93556 | 0 |
| 1735941600 | 801.6567 | 20.4 | 2.61 | 780.30837 | 801.6567 | 775.55378 | 0 |
| 1735855200 | 781.25825 | 5.64 | 0.73 | 777.00309 | 781.88546 | 768.58839 | 0 |
| 1735682400 | 775.62322 | 0 | 0.00 | 775.62322 | 775.62322 | 775.62322 | 0 |
| 1735596000 | 775.62322 | 17.99 | 2.38 | 759.71232 | 777.38959 | 754.81315 | 0 |
| 1735336800 | 757.62933 | 1.95 | 0.26 | 758.61607 | 766.17551 | 751.5316 | 0 |
| 1735250400 | 755.67988 | 0 | 0.00 | 755.67988 | 755.67988 | 755.67988 | 0 |
| 1735077600 | 755.67988 | 0 | 0.00 | 755.67988 | 755.67988 | 755.67988 | 0 |
| 1734991200 | 755.67988 | -6.04 | -0.79 | 752.62429 | 764.28399 | 750.35217 | 0 |
| 1734732000 | 761.72414 | -10.36 | -1.34 | 773.4494 | 776.96666 | 759.17239 | 0 |
| 1734645600 | 772.08663 | -3.25 | -0.42 | 776.90872 | 776.90872 | 765.51349 | 0 |
| 1734559200 | 775.33897 | 4.16 | 0.54 | 770.80096 | 775.49729 | 767.3876 | 0 |
| 1734472800 | 771.17728 | -8.19 | -1.05 | 776.93983 | 779.21357 | 766.63319 | 0 |
| 1734386400 | 779.37202 | -2.16 | -0.28 | 778.20971 | 785.23642 | 778.12688 | 0 |
| 1734127200 | 781.52798 | 0.16 | 0.02 | 775.42788 | 788.00088 | 775.42788 | 0 |
| 1734040800 | 781.366 | -2.54 | -0.32 | 785.27315 | 787.86189 | 775.3101 | 0 |
| 1733954400 | 783.90257 | 3.12 | 0.40 | 779.40875 | 788.38887 | 779.40875 | 0 |
| 1733868000 | 780.77933 | -5.71 | -0.73 | 785.53391 | 791.138 | 778.83358 | 0 |
| 1733781600 | 786.49353 | 5.16 | 0.66 | 786.231 | 792.56666 | 781.32785 | 0 |
| 1733522400 | 781.33375 | -2.43 | -0.31 | 785.07668 | 788.93563 | 780.85881 | 0 |
| 1733436000 | 783.76418 | 0.06 | 0.01 | 786.13815 | 791.26568 | 783.76418 | 0 |
| 1733349600 | 783.7061 | -5.66 | -0.72 | 784.2347 | 793.53942 | 778.4378 | 0 |
| 1733263200 | 789.36223 | 3.35 | 0.43 | 797.12656 | 801.7616 | 784.86633 | 0 |
| 1733176800 | 786.01095 | -5.2 | -0.66 | 792.58408 | 795.12449 | 783.53804 | 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
