Hot Features
プレミアム
OMX Copenhagen Energy GI (CX60GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 4262.3058 | 38.31 | 0.91 | 4226.058 | 4281.2652 | 4193.4959 | 0 |
| 1741813200 | 4223.9976 | -206.44 | -4.66 | 4485.2918 | 4503.7949 | 4177.085 | 0 |
| 1741726800 | 4430.4411 | 56.46 | 1.29 | 4349.4405 | 4499.9249 | 4291.8424 | 0 |
| 1741640400 | 4373.979 | 83.06 | 1.94 | 4309.2542 | 4383.8325 | 4225.14 | 0 |
| 1741384800 | 4290.9176 | -108.03 | -2.46 | 4321.4779 | 4327.5961 | 4166.6133 | 0 |
| 1741298400 | 4398.9495 | 156.63 | 3.69 | 4319.5957 | 4458.1031 | 4319.5957 | 0 |
| 1741212000 | 4242.3215 | 259.1 | 6.50 | 4122.7024 | 4242.3215 | 4122.7024 | 0 |
| 1741125600 | 3983.2229 | -42.64 | -1.06 | 3972.7084 | 4032.1316 | 3924.1996 | 0 |
| 1741039200 | 4025.8591 | -139.83 | -3.36 | 4122.5008 | 4176.6818 | 3986.9301 | 0 |
| 1740780000 | 4165.6926 | -39 | -0.93 | 4126.9992 | 4177.8325 | 4112.7234 | 0 |
| 1740693600 | 4204.6935 | -69.82 | -1.63 | 4137.126 | 4275.8147 | 4083.3041 | 0 |
| 1740607200 | 4274.5087 | 67.28 | 1.60 | 4193.1026 | 4354.3736 | 4164.5511 | 0 |
| 1740520800 | 4207.2332 | 140.7 | 3.46 | 4118.1627 | 4245.2785 | 4083.493 | 0 |
| 1740434400 | 4066.5357 | 39.62 | 0.98 | 4026.5296 | 4185.1606 | 3989.8339 | 0 |
| 1740175200 | 4026.9164 | 9.61 | 0.24 | 4052.1724 | 4104.1987 | 4007.8482 | 0 |
| 1740088800 | 4017.3103 | 23.82 | 0.60 | 4087.789 | 4165.0586 | 3997.7229 | 0 |
| 1740002400 | 3993.4903 | -47.53 | -1.18 | 4096.3886 | 4122.3135 | 3932.8984 | 0 |
| 1739916000 | 4041.0232 | -33.76 | -0.83 | 4044.3027 | 4085.1985 | 3967.5712 | 0 |
| 1739570400 | 4074.788 | -47.25 | -1.15 | 4160.9475 | 4197.9018 | 4064.2698 | 0 |
| 1739484000 | 4122.0374 | -14.57 | -0.35 | 4128.5002 | 4183.8083 | 4108.1148 | 0 |
| 1739397600 | 4136.6123 | -95.9 | -2.27 | 4182.7268 | 4259.8747 | 4083.624 | 0 |
| 1739311200 | 4232.5137 | -19.2 | -0.45 | 4239.5663 | 4287.9209 | 4212.4018 | 0 |
| 1739224800 | 4251.7159 | -92.55 | -2.13 | 4346.5014 | 4346.5014 | 4188.9254 | 0 |
| 1738965600 | 4344.2649 | -50.14 | -1.14 | 4440.8383 | 4444.9171 | 4342.4408 | 0 |
| 1738879200 | 4394.4096 | -102.51 | -2.28 | 4331.7762 | 4423.0573 | 4314.708 | 0 |
| 1738792800 | 4496.9218 | 346.07 | 8.34 | 4037.2135 | 4496.9218 | 3958.8711 | 0 |
| 1738706400 | 4150.8564 | 146.13 | 3.65 | 3981.1754 | 4154.8745 | 3960.8269 | 0 |
| 1738620000 | 4004.7269 | -62.39 | -1.53 | 3924.3968 | 4005.6506 | 3891.443 | 0 |
| 1738360800 | 4067.1166 | -95.49 | -2.29 | 4128.416 | 4160.247 | 4064.8464 | 0 |
| 1738274400 | 4162.6026 | 141.96 | 3.53 | 4011.7489 | 4184.0896 | 3987.2761 | 0 |
| 1738188000 | 4020.6431 | 163.62 | 4.24 | 3924.8398 | 4022.0472 | 3900.7708 | 0 |
| 1738101600 | 3857.0242 | -40.91 | -1.05 | 3912.6213 | 4093.7329 | 3856.7664 | 0 |
| 1738015200 | 3897.9377 | -69.62 | -1.75 | 3939.2584 | 4004.8476 | 3883.3705 | 0 |
| 1737756000 | 3967.5558 | 62.44 | 1.60 | 4033.8278 | 4040.3539 | 3953.7081 | 0 |
| 1737669600 | 3905.1112 | 101.85 | 2.68 | 3800.3596 | 3905.1112 | 3798.5796 | 0 |
| 1737583200 | 3803.2565 | -106.39 | -2.72 | 3990.1344 | 4006.4224 | 3792.8086 | 0 |
| 1737496800 | 3909.6507 | -9.4 | -0.24 | 3820.6955 | 3944.5522 | 3788.7369 | 0 |
| 1737151200 | 3919.0496 | 21.77 | 0.56 | 4020.7771 | 4033.37 | 3915.1224 | 0 |
| 1737064800 | 3897.2843 | -178.14 | -4.37 | 4014.1213 | 4038.7997 | 3897.2843 | 0 |
| 1736978400 | 4075.4197 | 186.92 | 4.81 | 3952.1452 | 4156.8389 | 3933.4322 | 0 |
| 1736892000 | 3888.4958 | -36.16 | -0.92 | 3925.2496 | 3953.2292 | 3874.9973 | 0 |
| 1736805600 | 3924.6581 | 83.11 | 2.16 | 3926.4693 | 3998.1911 | 3890.0362 | 0 |
| 1736546400 | 3841.548 | -131.94 | -3.32 | 3956.5872 | 4028.234 | 3812.6667 | 0 |
| 1736373600 | 3973.4884 | -315.75 | -7.36 | 4169.2362 | 4169.2362 | 3966.1496 | 0 |
| 1736287200 | 4289.2422 | -6.19 | -0.14 | 4291.9242 | 4348.812 | 4220.4748 | 0 |
| 1736200800 | 4295.4314 | -74.91 | -1.71 | 4347.6826 | 4347.6826 | 4256.5073 | 0 |
| 1735941600 | 4370.3369 | 62.28 | 1.45 | 4339.0736 | 4370.3369 | 4286.4064 | 0 |
| 1735855200 | 4308.053 | 274.97 | 6.82 | 4268.1825 | 4320.2158 | 4143.7994 | 0 |
| 1735682400 | 4033.083 | 0 | 0.00 | 4033.083 | 4033.083 | 4033.083 | 0 |
| 1735596000 | 4033.083 | -32.07 | -0.79 | 4070.7393 | 4095.5218 | 4033.083 | 0 |
| 1735336800 | 4065.1527 | 7.86 | 0.19 | 4093.1873 | 4153.7641 | 4057.7817 | 0 |
| 1735250400 | 4057.2944 | 0 | 0.00 | 4057.2944 | 4057.2944 | 4057.2944 | 0 |
| 1735077600 | 4057.2944 | 0 | 0.00 | 4057.2944 | 4057.2944 | 4057.2944 | 0 |
| 1734991200 | 4057.2944 | 176.6 | 4.55 | 3918.65 | 4097.277 | 3901.6555 | 0 |
| 1734732000 | 3880.6949 | -95.44 | -2.40 | 3928.8188 | 3928.8188 | 3831.2407 | 0 |
| 1734645600 | 3976.1321 | -56.43 | -1.40 | 3979.0657 | 4080.3364 | 3954.7421 | 0 |
| 1734559200 | 4032.5611 | 153.83 | 3.97 | 3932.7338 | 4090.932 | 3932.7338 | 0 |
| 1734472800 | 3878.7317 | -59.56 | -1.51 | 3865.8927 | 3909.2856 | 3830.8531 | 0 |
| 1734386400 | 3938.2885 | 8.15 | 0.21 | 3888.4619 | 3939.0319 | 3853.6667 | 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
