Hot Features
プレミアム
OMX Copenhagen Consumer Discretionary GI (CX40GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2610.6742 | -102.67 | -3.78 | 2681.6373 | 2683.1643 | 2597.7832 | 0 |
| 1739484000 | 2713.3408 | -12.8 | -0.47 | 2733.3024 | 2734.5652 | 2706.6429 | 0 |
| 1739397600 | 2726.1433 | 7.76 | 0.29 | 2712.6341 | 2730.4613 | 2708.6768 | 0 |
| 1739311200 | 2718.3793 | -14.06 | -0.51 | 2734.2973 | 2745.3788 | 2709.7981 | 0 |
| 1739224800 | 2732.4404 | 26.08 | 0.96 | 2719.0658 | 2736.9499 | 2696.7349 | 0 |
| 1738965600 | 2706.3615 | -47.33 | -1.72 | 2739.6403 | 2741.8921 | 2687.5419 | 0 |
| 1738879200 | 2753.6954 | 12.09 | 0.44 | 2764.5841 | 2798.69 | 2726.5124 | 0 |
| 1738792800 | 2741.602 | -63.76 | -2.27 | 2773.4086 | 2808.5952 | 2720.2841 | 0 |
| 1738706400 | 2805.3593 | -10.08 | -0.36 | 2812.9537 | 2828.5366 | 2794.0787 | 0 |
| 1738620000 | 2815.4441 | -5.63 | -0.20 | 2760.1873 | 2815.4441 | 2760.1873 | 0 |
| 1738360800 | 2821.0708 | -29.2 | -1.02 | 2867.6606 | 2877.0604 | 2818.1265 | 0 |
| 1738274400 | 2850.2727 | 42.16 | 1.50 | 2835.1507 | 2857.4701 | 2834.4224 | 0 |
| 1738188000 | 2808.113 | 39.33 | 1.42 | 2771.9636 | 2819.8285 | 2769.7629 | 0 |
| 1738101600 | 2768.7791 | -10.02 | -0.36 | 2765.9941 | 2783.4256 | 2751.1248 | 0 |
| 1738015200 | 2778.7987 | 58.19 | 2.14 | 2736.414 | 2789.6674 | 2729.4748 | 0 |
| 1737756000 | 2720.6048 | -19.41 | -0.71 | 2764.5949 | 2768.3017 | 2710.3728 | 0 |
| 1737669600 | 2740.0169 | 35.79 | 1.32 | 2705.4158 | 2740.0169 | 2694.402 | 0 |
| 1737583200 | 2704.2244 | 33.05 | 1.24 | 2679.5364 | 2704.2244 | 2679.5364 | 0 |
| 1737496800 | 2671.172 | 36.8 | 1.40 | 2643.8651 | 2671.172 | 2619.5961 | 0 |
| 1737151200 | 2634.3676 | 22.69 | 0.87 | 2635.4393 | 2643.4109 | 2608.5496 | 0 |
| 1737064800 | 2611.6803 | 34.52 | 1.34 | 2616.2518 | 2648.9272 | 2602.9359 | 0 |
| 1736978400 | 2577.1618 | 13.28 | 0.52 | 2546.7426 | 2583.0177 | 2528.7752 | 0 |
| 1736892000 | 2563.886 | -46.45 | -1.78 | 2614.1466 | 2634.0488 | 2563.886 | 0 |
| 1736805600 | 2610.3393 | -113.04 | -4.15 | 2670.4181 | 2670.4181 | 2581.3105 | 0 |
| 1736546400 | 2723.3765 | 38.66 | 1.44 | 2705.8286 | 2725.0216 | 2663.9955 | 0 |
| 1736373600 | 2684.7165 | 8.35 | 0.31 | 2686.0256 | 2705.4552 | 2684.7165 | 0 |
| 1736287200 | 2676.3635 | -17.23 | -0.64 | 2688.4245 | 2702.5369 | 2667.3098 | 0 |
| 1736200800 | 2693.5972 | -8.48 | -0.31 | 2698.3808 | 2702.8417 | 2668.9924 | 0 |
| 1735941600 | 2702.0778 | -0.15 | -0.01 | 2697.1768 | 2719.3631 | 2685.7484 | 0 |
| 1735855200 | 2702.227 | 7.34 | 0.27 | 2728.4207 | 2730.4377 | 2697.0241 | 0 |
| 1735682400 | 2694.8874 | 0 | 0.00 | 2694.8874 | 2694.8874 | 2694.8874 | 0 |
| 1735596000 | 2694.8874 | -18.15 | -0.67 | 2713.3078 | 2713.3361 | 2693.5299 | 0 |
| 1735336800 | 2713.0399 | 62.13 | 2.34 | 2669.6786 | 2713.0587 | 2669.6786 | 0 |
| 1735250400 | 2650.911 | 0 | 0.00 | 2650.911 | 2650.911 | 2650.911 | 0 |
| 1735077600 | 2650.911 | 0 | 0.00 | 2650.911 | 2650.911 | 2650.911 | 0 |
| 1734991200 | 2650.911 | 37.79 | 1.45 | 2633.2229 | 2664.563 | 2632.2203 | 0 |
| 1734732000 | 2613.1233 | 17.26 | 0.66 | 2595.4884 | 2620.2483 | 2574.2177 | 0 |
| 1734645600 | 2595.866 | -12.12 | -0.46 | 2601.3774 | 2626.8694 | 2588.918 | 0 |
| 1734559200 | 2607.988 | 24.82 | 0.96 | 2583.0131 | 2616.19 | 2582.1359 | 0 |
| 1734472800 | 2583.1681 | -40.92 | -1.56 | 2607.5158 | 2610.8036 | 2583.1681 | 0 |
| 1734386400 | 2624.0879 | 6.25 | 0.24 | 2617.8574 | 2629.1099 | 2611.9063 | 0 |
| 1734127200 | 2617.8376 | 12.64 | 0.49 | 2613.9263 | 2644.4613 | 2607.8563 | 0 |
| 1734040800 | 2605.1985 | -19.35 | -0.74 | 2600.9793 | 2618.4621 | 2589.1571 | 0 |
| 1733954400 | 2624.547 | 27.47 | 1.06 | 2593.8919 | 2625.6111 | 2590.79 | 0 |
| 1733868000 | 2597.0795 | 10.94 | 0.42 | 2592.4502 | 2612.489 | 2588.5753 | 0 |
| 1733781600 | 2586.1346 | 74.75 | 2.98 | 2537.6515 | 2586.1346 | 2537.6515 | 0 |
| 1733522400 | 2511.3815 | 66.68 | 2.73 | 2446.5997 | 2517.0877 | 2443.3741 | 0 |
| 1733436000 | 2444.7058 | -17.33 | -0.70 | 2442.0433 | 2452.0256 | 2395.2176 | 0 |
| 1733349600 | 2462.0378 | 2.11 | 0.09 | 2480.0264 | 2486.2932 | 2450.6515 | 0 |
| 1733263200 | 2459.9229 | 40.41 | 1.67 | 2461.5736 | 2481.8846 | 2455.8353 | 0 |
| 1733176800 | 2419.5176 | 50.4 | 2.13 | 2413.5277 | 2442.8982 | 2407.9676 | 0 |
| 1732917600 | 2369.1179 | 54.44 | 2.35 | 2336.1849 | 2369.1179 | 2334.0854 | 0 |
| 1732744800 | 2314.6745 | -17.87 | -0.77 | 2328.1671 | 2334.4071 | 2288.3391 | 0 |
| 1732658400 | 2332.541 | -11.83 | -0.50 | 2337.5241 | 2340.5247 | 2310.611 | 0 |
| 1732572000 | 2344.3667 | 8.3 | 0.36 | 2337.0802 | 2367.2684 | 2332.6864 | 0 |
| 1732312800 | 2336.0641 | 62.83 | 2.76 | 2282.1617 | 2336.2525 | 2263.6572 | 0 |
| 1732226400 | 2273.2318 | 9.38 | 0.41 | 2273.1844 | 2279.4707 | 2249.3853 | 0 |
| 1732140000 | 2263.85 | 22.55 | 1.01 | 2262.8183 | 2273.9148 | 2250.2666 | 0 |
| 1732053600 | 2241.3041 | -46.92 | -2.05 | 2267.8879 | 2267.8879 | 2212.9903 | 0 |
| 1731967200 | 2288.2205 | 14.49 | 0.64 | 2273.4134 | 2292.9819 | 2267.7715 | 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
