Hot Features
プレミアム
OMX Copenhagen Industrials GI (CX50GI)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3743.1717 | -43 | -1.14 | 3773.1669 | 3775.0309 | 3684.7688 | 0 |
| 1737064800 | 3786.1713 | -49.58 | -1.29 | 3788.6756 | 3813.1755 | 3772.2766 | 0 |
| 1736978400 | 3835.7495 | 10.64 | 0.28 | 3822.264 | 3858.17 | 3813.4835 | 0 |
| 1736892000 | 3825.1128 | -34.18 | -0.89 | 3860.3492 | 3865.3405 | 3816.4441 | 0 |
| 1736805600 | 3859.2893 | -33.28 | -0.85 | 3871.9494 | 3871.9494 | 3833.3295 | 0 |
| 1736546400 | 3892.5694 | -69.44 | -1.75 | 3858.4952 | 3904.5044 | 3858.4952 | 0 |
| 1736373600 | 3962.0094 | -24.16 | -0.61 | 3989.4922 | 4005.7131 | 3947.2524 | 0 |
| 1736287200 | 3986.172 | -48.77 | -1.21 | 3978.3377 | 3998.5113 | 3962.0864 | 0 |
| 1736200800 | 4034.9431 | -1.2 | -0.03 | 4019.9252 | 4055.502 | 3989.8409 | 0 |
| 1735941600 | 4036.1413 | -22.7 | -0.56 | 4045.4264 | 4047.2002 | 4020.5379 | 0 |
| 1735855200 | 4058.8402 | 71.33 | 1.79 | 4031.0469 | 4062.3279 | 4002.7288 | 0 |
| 1735682400 | 3987.5113 | 0 | 0.00 | 3987.5113 | 3987.5113 | 3987.5113 | 0 |
| 1735596000 | 3987.5113 | -39.78 | -0.99 | 4010.5641 | 4012.5069 | 3980.6549 | 0 |
| 1735336800 | 4027.2887 | 74.69 | 1.89 | 3991.1659 | 4034.641 | 3991.1659 | 0 |
| 1735250400 | 3952.6007 | 0 | 0.00 | 3952.6007 | 3952.6007 | 3952.6007 | 0 |
| 1735077600 | 3952.6007 | 0 | 0.00 | 3952.6007 | 3952.6007 | 3952.6007 | 0 |
| 1734991200 | 3952.6007 | 42.45 | 1.09 | 3904.5124 | 3970.8145 | 3900.515 | 0 |
| 1734732000 | 3910.1516 | 11.48 | 0.29 | 3867.804 | 3910.1516 | 3846.5604 | 0 |
| 1734645600 | 3898.6719 | -25.78 | -0.66 | 3896.7968 | 3911.4433 | 3867.9702 | 0 |
| 1734559200 | 3924.4475 | -3.42 | -0.09 | 3917.4537 | 3961.7637 | 3915.0151 | 0 |
| 1734472800 | 3927.8654 | -73.75 | -1.84 | 3922.7149 | 3927.8654 | 3898.7411 | 0 |
| 1734386400 | 4001.6161 | -12.33 | -0.31 | 4019.4299 | 4024.2235 | 3967.6395 | 0 |
| 1734127200 | 4013.9434 | 20.17 | 0.50 | 4025.7263 | 4032.5386 | 4002.0003 | 0 |
| 1734040800 | 3993.7762 | -18.96 | -0.47 | 4009.4116 | 4014.2295 | 3984.6472 | 0 |
| 1733954400 | 4012.735 | -12.55 | -0.31 | 3998.7075 | 4021.2246 | 3977.2644 | 0 |
| 1733868000 | 4025.2887 | 15.29 | 0.38 | 4010.2328 | 4033.3871 | 4003.7181 | 0 |
| 1733781600 | 4009.9963 | -21.42 | -0.53 | 4031.7099 | 4034.6554 | 3997.3768 | 0 |
| 1733522400 | 4031.4164 | -21.22 | -0.52 | 4050.3349 | 4057.9092 | 4013.6724 | 0 |
| 1733436000 | 4052.6333 | 7.01 | 0.17 | 4068.4725 | 4078.6118 | 4040.9181 | 0 |
| 1733349600 | 4045.6218 | -17.9 | -0.44 | 4033.1403 | 4052.18 | 4012.0499 | 0 |
| 1733263200 | 4063.5244 | 31.04 | 0.77 | 4053.4588 | 4078.9253 | 4047.7856 | 0 |
| 1733176800 | 4032.4873 | 139.75 | 3.59 | 3907.8669 | 4032.4873 | 3907.8669 | 0 |
| 1732917600 | 3892.7394 | 60.98 | 1.59 | 3875.8041 | 3897.4972 | 3863.6866 | 0 |
| 1732744800 | 3831.7639 | -25.25 | -0.65 | 3839.7394 | 3854.9146 | 3797.5955 | 0 |
| 1732658400 | 3857.0167 | -28.79 | -0.74 | 3878.9315 | 3913.1092 | 3855.2898 | 0 |
| 1732572000 | 3885.8098 | -53.42 | -1.36 | 3934.2064 | 3934.2064 | 3862.5003 | 0 |
| 1732312800 | 3939.2339 | 14.68 | 0.37 | 3920.6797 | 3945.9871 | 3890.455 | 0 |
| 1732226400 | 3924.5546 | -61.65 | -1.55 | 3985.131 | 3992.5199 | 3917.411 | 0 |
| 1732140000 | 3986.2001 | 52.96 | 1.35 | 3982.6573 | 4035.8676 | 3978.7565 | 0 |
| 1732053600 | 3933.2439 | -7.39 | -0.19 | 3951.9871 | 3959.9303 | 3900.5284 | 0 |
| 1731967200 | 3940.6303 | 33.08 | 0.85 | 3923.6175 | 3945.6116 | 3901.7162 | 0 |
| 1731708000 | 3907.5516 | 3.94 | 0.10 | 3890.6061 | 3918.7878 | 3886.5441 | 0 |
| 1731621600 | 3903.616 | 48.75 | 1.26 | 3882.1191 | 3913.1336 | 3875.2549 | 0 |
| 1731535200 | 3854.8661 | -2.2 | -0.06 | 3839.9062 | 3875.9231 | 3831.6791 | 0 |
| 1731448800 | 3857.071 | -58.75 | -1.50 | 3892.9424 | 3911.256 | 3850.7673 | 0 |
| 1731362400 | 3915.8176 | 25.44 | 0.65 | 3899.5561 | 3924.5904 | 3899.5561 | 0 |
| 1731103200 | 3890.38 | -3.35 | -0.09 | 3922.044 | 3923.4654 | 3882.8493 | 0 |
| 1731016800 | 3893.7327 | 22.52 | 0.58 | 3889.2483 | 3920.0959 | 3878.473 | 0 |
| 1730930400 | 3871.2121 | -65.39 | -1.66 | 3885.3387 | 3899.0023 | 3800.2 | 0 |
| 1730844000 | 3936.6001 | -11.97 | -0.30 | 3903.1792 | 3936.6001 | 3902.8564 | 0 |
| 1730757600 | 3948.5722 | 6.43 | 0.16 | 3925.1107 | 3948.5722 | 3910.9138 | 0 |
| 1730494800 | 3942.1409 | 78.46 | 2.03 | 3879.5252 | 3953.7628 | 3878.6379 | 0 |
| 1730408400 | 3863.6779 | 42.85 | 1.12 | 3826.5941 | 3876.0821 | 3798.0376 | 0 |
| 1730322000 | 3820.8251 | -41.27 | -1.07 | 3845.5719 | 3848.0716 | 3793.8702 | 0 |
| 1730235600 | 3862.0943 | -32.39 | -0.83 | 3894.0457 | 3896.4655 | 3852.7742 | 0 |
| 1730149200 | 3894.4892 | 8.89 | 0.23 | 3906.1144 | 3908.713 | 3880.214 | 0 |
| 1729890000 | 3885.6026 | 3.68 | 0.09 | 3904.2954 | 3906.8153 | 3870.2345 | 0 |
| 1729803600 | 3881.9216 | -1.06 | -0.03 | 3883.8406 | 3906.2211 | 3868.2554 | 0 |
| 1729717200 | 3882.9844 | -29.79 | -0.76 | 3901.8773 | 3919.3866 | 3877.9718 | 0 |
| 1729630800 | 3912.7694 | -15.06 | -0.38 | 3917.8173 | 3939.5811 | 3894.6137 | 0 |
| 1729544400 | 3927.8253 | 26.28 | 0.67 | 3939.8904 | 3953.4123 | 3924.407 | 0 |
| 1729285200 | 3901.5423 | 8.52 | 0.22 | 3917.0775 | 3939.9489 | 3901.5423 | 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
