Hot Features
プレミアム
OMX Copenhagen Construction and Materials PI (CX5010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2215.5184 | -6.04 | -0.27 | 2200.92 | 2215.5184 | 2175.5623 | 0 |
| 1734645600 | 2221.5567 | -30.29 | -1.35 | 2226.8698 | 2236.4919 | 2217.1121 | 0 |
| 1734559200 | 2251.8449 | 7.8 | 0.35 | 2237.6768 | 2257.9951 | 2236.8669 | 0 |
| 1734472800 | 2244.0488 | -17.76 | -0.79 | 2252.1333 | 2254.159 | 2228.6517 | 0 |
| 1734386400 | 2261.8113 | 10.69 | 0.47 | 2262.5207 | 2263.5737 | 2240.4296 | 0 |
| 1734127200 | 2251.122 | -32.59 | -1.43 | 2276.7829 | 2278.8328 | 2249.8395 | 0 |
| 1734040800 | 2283.713 | 22.23 | 0.98 | 2261.6462 | 2284.2379 | 2260.1708 | 0 |
| 1733954400 | 2261.4809 | -4.74 | -0.21 | 2254.4031 | 2271.4126 | 2246.7036 | 0 |
| 1733868000 | 2266.2171 | 5.56 | 0.25 | 2276.4662 | 2297.6372 | 2266.2171 | 0 |
| 1733781600 | 2260.6565 | -2.48 | -0.11 | 2277.7435 | 2279.1735 | 2242.8551 | 0 |
| 1733522400 | 2263.1355 | -5.34 | -0.24 | 2253.4654 | 2269.4131 | 2250.0739 | 0 |
| 1733436000 | 2268.4728 | -21.91 | -0.96 | 2292.4212 | 2309.0908 | 2267.4551 | 0 |
| 1733349600 | 2290.3833 | 14.53 | 0.64 | 2287.0119 | 2296.092 | 2273.8334 | 0 |
| 1733263200 | 2275.8512 | 21.14 | 0.94 | 2268.2308 | 2282.9645 | 2257.7833 | 0 |
| 1733176800 | 2254.7103 | -9.55 | -0.42 | 2273.2824 | 2288.1532 | 2250.8547 | 0 |
| 1732917600 | 2264.2603 | -4.68 | -0.21 | 2308.9133 | 2308.9133 | 2247.8017 | 0 |
| 1732744800 | 2268.9435 | -146.35 | -6.06 | 2392.099 | 2425.73 | 2222.1021 | 0 |
| 1732658400 | 2415.2964 | -54.63 | -2.21 | 2451.2537 | 2453.8221 | 2406.8604 | 0 |
| 1732572000 | 2469.9274 | 16.55 | 0.67 | 2474.9178 | 2487.9528 | 2464.4237 | 0 |
| 1732312800 | 2453.3732 | 25.12 | 1.03 | 2452.5895 | 2461.0783 | 2413.7105 | 0 |
| 1732226400 | 2428.2565 | -3.49 | -0.14 | 2421.1756 | 2432.7851 | 2403.6907 | 0 |
| 1732140000 | 2431.7506 | 25.27 | 1.05 | 2453.3225 | 2461.4717 | 2423.7639 | 0 |
| 1732053600 | 2406.484 | -78.82 | -3.17 | 2467.7366 | 2485.8318 | 2404.9827 | 0 |
| 1731967200 | 2485.3011 | -22.32 | -0.89 | 2476.3084 | 2504.1673 | 2475.3301 | 0 |
| 1731708000 | 2507.6197 | -7.76 | -0.31 | 2505.735 | 2527.2799 | 2499.1049 | 0 |
| 1731621600 | 2515.3819 | 7.32 | 0.29 | 2519.2593 | 2534.4748 | 2497.5676 | 0 |
| 1731535200 | 2508.0629 | 7.03 | 0.28 | 2484.8159 | 2510.5527 | 2480.838 | 0 |
| 1731448800 | 2501.0301 | -41.57 | -1.63 | 2573.9038 | 2580.7643 | 2478.0012 | 0 |
| 1731362400 | 2542.5994 | 88.27 | 3.60 | 2493.9688 | 2542.5994 | 2493.9688 | 0 |
| 1731103200 | 2454.3251 | 4.23 | 0.17 | 2445.2796 | 2466.23 | 2443.768 | 0 |
| 1731016800 | 2450.0925 | 22.63 | 0.93 | 2428.8552 | 2458.8393 | 2428.0452 | 0 |
| 1730930400 | 2427.4633 | 38.57 | 1.61 | 2456.0341 | 2479.6419 | 2410.8253 | 0 |
| 1730844000 | 2388.8968 | -5.5 | -0.23 | 2365.7901 | 2392.5641 | 2364.5838 | 0 |
| 1730757600 | 2394.3969 | -28.64 | -1.18 | 2401.0126 | 2410.7249 | 2388.6131 | 0 |
| 1730494800 | 2423.0336 | 36.09 | 1.51 | 2396.7148 | 2423.426 | 2396.7148 | 0 |
| 1730408400 | 2386.9412 | -33.58 | -1.39 | 2411.9675 | 2428.7582 | 2386.0903 | 0 |
| 1730322000 | 2420.5207 | -1.67 | -0.07 | 2422.1218 | 2428.6243 | 2393.4708 | 0 |
| 1730235600 | 2422.1869 | -10.03 | -0.41 | 2440.685 | 2445.6936 | 2410.37 | 0 |
| 1730149200 | 2432.2198 | 45.42 | 1.90 | 2394.9322 | 2432.2198 | 2394.9322 | 0 |
| 1729890000 | 2386.7961 | -16.88 | -0.70 | 2407.5123 | 2418.5608 | 2373.3869 | 0 |
| 1729803600 | 2403.6717 | -18.87 | -0.78 | 2421.5073 | 2429 | 2393.4402 | 0 |
| 1729717200 | 2422.5461 | -24.13 | -0.99 | 2437.8868 | 2441.6867 | 2419.197 | 0 |
| 1729630800 | 2446.6764 | -38.95 | -1.57 | 2482.8801 | 2482.8801 | 2427.6765 | 0 |
| 1729544400 | 2485.6245 | -14.13 | -0.57 | 2503.505 | 2503.505 | 2480.8083 | 0 |
| 1729285200 | 2499.7563 | -19 | -0.75 | 2509.9376 | 2527.9433 | 2494.7304 | 0 |
| 1729198800 | 2518.7577 | 38.95 | 1.57 | 2492.694 | 2526.1723 | 2489.8564 | 0 |
| 1729112400 | 2479.8108 | -6.83 | -0.27 | 2465.8569 | 2480.3383 | 2461.2202 | 0 |
| 1729026000 | 2486.6455 | 11.57 | 0.47 | 2486.8828 | 2506.8098 | 2484.2403 | 0 |
| 1728939600 | 2475.0773 | 9.66 | 0.39 | 2457.4748 | 2484.5871 | 2455.4429 | 0 |
| 1728680400 | 2465.4128 | 12.6 | 0.51 | 2449.3957 | 2482.108 | 2448.2145 | 0 |
| 1728594000 | 2452.809 | -9.49 | -0.39 | 2455.2664 | 2468.631 | 2440.7102 | 0 |
| 1728507600 | 2462.303 | -1.32 | -0.05 | 2431.9828 | 2462.9533 | 2425.402 | 0 |
| 1728421200 | 2463.6214 | 42.77 | 1.77 | 2426.6729 | 2465.2208 | 2419.9876 | 0 |
| 1728334800 | 2420.8529 | 20.11 | 0.84 | 2409.9893 | 2428.3269 | 2396.8665 | 0 |
| 1728075600 | 2400.739 | 26.97 | 1.14 | 2407.2002 | 2429.9009 | 2394.8415 | 0 |
| 1727989200 | 2373.7643 | -80.96 | -3.30 | 2446.064 | 2446.248 | 2373.7643 | 0 |
| 1727902800 | 2454.7198 | -22.12 | -0.89 | 2484.1095 | 2487.844 | 2442.4265 | 0 |
| 1727816400 | 2476.8446 | -43.72 | -1.73 | 2505.1689 | 2529.4005 | 2475.2607 | 0 |
| 1727730000 | 2520.5694 | -6.99 | -0.28 | 2519.3953 | 2540.3783 | 2512.5105 | 0 |
| 1727470800 | 2527.5602 | -11.06 | -0.44 | 2537.7524 | 2537.7524 | 2515.6239 | 0 |
| 1727384400 | 2538.6205 | 35.16 | 1.40 | 2532.8069 | 2554.5744 | 2506.1863 | 0 |
| 1727298000 | 2503.4609 | 62.55 | 2.56 | 2440.9092 | 2514.1077 | 2440.3487 | 0 |
| 1727211600 | 2440.9083 | 21.69 | 0.90 | 2486.163 | 2489.7179 | 2435.309 | 0 |
| 1727125200 | 2419.2193 | 8.68 | 0.36 | 2415.9527 | 2429.1909 | 2401.6283 | 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
