Hot Features
プレミアム
OMX Copenhagen Construction and Materials GI (CX5010GI)
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 | 2640.4562 | -233.86 | -8.14 | 2826.1675 | 2826.5931 | 2628.594 | 0 |
| 1743714000 | 2874.3171 | -75.21 | -2.55 | 2875.4157 | 2917.2407 | 2853.7313 | 0 |
| 1743627600 | 2949.5291 | -11.17 | -0.38 | 2946.2127 | 2953.9117 | 2915.5759 | 0 |
| 1743541200 | 2960.6987 | 37.65 | 1.29 | 2939.7896 | 2967.4189 | 2909.9756 | 0 |
| 1743454800 | 2923.0484 | -167.32 | -5.41 | 3009.0627 | 3009.0627 | 2920.0649 | 0 |
| 1743195600 | 3090.3658 | -48.1 | -1.53 | 3144.6088 | 3157.8721 | 3074.0171 | 0 |
| 1743109200 | 3138.4701 | -61.99 | -1.94 | 3190.1138 | 3190.7396 | 3135.536 | 0 |
| 1743022800 | 3200.4641 | -3.31 | -0.10 | 3230.3717 | 3230.3717 | 3200.4641 | 0 |
| 1742936400 | 3203.7752 | 2.77 | 0.09 | 3218.0735 | 3236.148 | 3182.9155 | 0 |
| 1742850000 | 3201.0088 | 2.43 | 0.08 | 3228.5043 | 3247.1374 | 3201.0088 | 0 |
| 1742590800 | 3198.5762 | -96.63 | -2.93 | 3247.2967 | 3253.3302 | 3187.1618 | 0 |
| 1742504400 | 3295.2081 | -35.61 | -1.07 | 3334.7814 | 3334.7814 | 3251.1149 | 0 |
| 1742418000 | 3330.8229 | 87.31 | 2.69 | 3247.3879 | 3335.349 | 3247.3879 | 0 |
| 1742331600 | 3243.514 | -7.68 | -0.24 | 3273.8033 | 3314.3611 | 3243.514 | 0 |
| 1742245200 | 3251.1984 | 22.5 | 0.70 | 3252.1496 | 3269.0591 | 3239.2847 | 0 |
| 1741986000 | 3228.7018 | 93.36 | 2.98 | 3164.4301 | 3246.6803 | 3146.3299 | 0 |
| 1741899600 | 3135.3444 | -2.7 | -0.09 | 3119.7815 | 3194.1984 | 3119.7815 | 0 |
| 1741813200 | 3138.0458 | 29.68 | 0.95 | 3128.6109 | 3178.237 | 3114.6564 | 0 |
| 1741726800 | 3108.3662 | -46.44 | -1.47 | 3154.3858 | 3192.939 | 3108.3662 | 0 |
| 1741640400 | 3154.8062 | -72.08 | -2.23 | 3220.998 | 3220.998 | 3115.63 | 0 |
| 1741384800 | 3226.887 | -44.26 | -1.35 | 3222.6556 | 3264.5027 | 3167.9494 | 0 |
| 1741298400 | 3271.1481 | 153.26 | 4.92 | 3178.6032 | 3290.098 | 3178.6032 | 0 |
| 1741212000 | 3117.8923 | 242.08 | 8.42 | 3005.9643 | 3124.9755 | 3004.5774 | 0 |
| 1741125600 | 2875.8157 | -115.03 | -3.85 | 2944.3279 | 2948.7032 | 2861.2862 | 0 |
| 1741039200 | 2990.8476 | -2.91 | -0.10 | 2989.1092 | 3027.9478 | 2966.4881 | 0 |
| 1740780000 | 2993.7607 | -50.43 | -1.66 | 2992.6804 | 3033.0463 | 2991.3392 | 0 |
| 1740693600 | 3044.1954 | -40.19 | -1.30 | 3057.5578 | 3081.4706 | 3035.4853 | 0 |
| 1740607200 | 3084.3842 | 84.65 | 2.82 | 3026.2338 | 3094.2267 | 3025.2931 | 0 |
| 1740520800 | 2999.7359 | 43.84 | 1.48 | 2966.3616 | 3014.0398 | 2960.4051 | 0 |
| 1740434400 | 2955.8943 | -52.13 | -1.73 | 2961.9685 | 2981.8402 | 2946.616 | 0 |
| 1740175200 | 3008.0231 | 20.1 | 0.67 | 3007.4238 | 3042.7895 | 2982.0331 | 0 |
| 1740088800 | 2987.921 | 16.11 | 0.54 | 3021.203 | 3021.203 | 2985.3159 | 0 |
| 1740002400 | 2971.8121 | -93.46 | -3.05 | 3052.3176 | 3053.7115 | 2971.8121 | 0 |
| 1739916000 | 3065.2742 | 61.59 | 2.05 | 3042.7984 | 3078.2115 | 3034.8697 | 0 |
| 1739570400 | 3003.6836 | -9.35 | -0.31 | 2985.8694 | 3017.6756 | 2976.1184 | 0 |
| 1739484000 | 3013.0378 | 85.33 | 2.91 | 2971.0119 | 3013.0378 | 2948.4406 | 0 |
| 1739397600 | 2927.7084 | 16.11 | 0.55 | 2932.7358 | 2967.319 | 2907.8454 | 0 |
| 1739311200 | 2911.6012 | 34.94 | 1.21 | 2888.8373 | 2914.2253 | 2871.4812 | 0 |
| 1739224800 | 2876.6619 | -50.46 | -1.72 | 2852.8509 | 2892.2175 | 2845.8911 | 0 |
| 1738965600 | 2927.1214 | -102.72 | -3.39 | 3071.3505 | 3077.1827 | 2917.5132 | 0 |
| 1738879200 | 3029.8439 | 295.34 | 10.80 | 2742.2523 | 3077.511 | 2741.6003 | 0 |
| 1738792800 | 2734.5014 | -1.94 | -0.07 | 2711.2194 | 2739.5196 | 2698.4103 | 0 |
| 1738706400 | 2736.4454 | 13.04 | 0.48 | 2726.3926 | 2747.4971 | 2720.7831 | 0 |
| 1738620000 | 2723.4032 | -81.9 | -2.92 | 2728.9647 | 2745.3377 | 2703.9622 | 0 |
| 1738360800 | 2805.3055 | -17.44 | -0.62 | 2806.2172 | 2827.3442 | 2804.6272 | 0 |
| 1738274400 | 2822.7503 | 37.71 | 1.35 | 2802.4467 | 2822.7503 | 2788.9254 | 0 |
| 1738188000 | 2785.0434 | -27.23 | -0.97 | 2812.4771 | 2820.3904 | 2783.9566 | 0 |
| 1738101600 | 2812.2752 | 10.24 | 0.37 | 2789.1151 | 2827.3735 | 2785.2516 | 0 |
| 1738015200 | 2802.0326 | -9.15 | -0.33 | 2788.4161 | 2805.9046 | 2774.6146 | 0 |
| 1737756000 | 2811.1786 | -5.11 | -0.18 | 2829.8741 | 2856.4224 | 2811.1786 | 0 |
| 1737669600 | 2816.2867 | 8.61 | 0.31 | 2813.8466 | 2822.6039 | 2790.0622 | 0 |
| 1737583200 | 2807.6796 | 15.95 | 0.57 | 2821.4928 | 2823.694 | 2797.9996 | 0 |
| 1737496800 | 2791.728 | 30.22 | 1.09 | 2785.0738 | 2795.8561 | 2772.9804 | 0 |
| 1737151200 | 2761.5119 | 36.34 | 1.33 | 2743.1909 | 2761.5119 | 2738.9062 | 0 |
| 1737064800 | 2725.1733 | 3.13 | 0.12 | 2705.0868 | 2726.7835 | 2685.9902 | 0 |
| 1736978400 | 2722.0409 | 52.53 | 1.97 | 2690.484 | 2724.7381 | 2686.451 | 0 |
| 1736892000 | 2669.5096 | 12.88 | 0.48 | 2669.4459 | 2676.0075 | 2638.9407 | 0 |
| 1736805600 | 2656.6299 | -35.32 | -1.31 | 2670.8008 | 2671.979 | 2635.8201 | 0 |
| 1736546400 | 2691.9449 | -26.21 | -0.96 | 2714.9249 | 2724.0807 | 2690.8942 | 0 |
| 1736373600 | 2718.1513 | -31.57 | -1.15 | 2753.4423 | 2765.6797 | 2718.1513 | 0 |
| 1736287200 | 2749.7204 | -27.81 | -1.00 | 2743.0699 | 2764.266 | 2736.1993 | 0 |
| 1736200800 | 2777.5283 | 19.08 | 0.69 | 2761.8567 | 2777.5283 | 2732.9326 | 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
