Hot Features
プレミアム
OMX Copenhagen CAP NI (OMXCCAPNI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1888.6392 | 26.71 | 1.43 | 1879.1131 | 1891.1832 | 1879.0965 | 0 |
| 1735250400 | 1861.9264 | 0 | 0.00 | 1861.9264 | 1861.9264 | 1861.9264 | 0 |
| 1735077600 | 1861.9264 | 0 | 0.00 | 1861.9264 | 1861.9264 | 1861.9264 | 0 |
| 1734991200 | 1861.9264 | 23.97 | 1.30 | 1849.2293 | 1874.3972 | 1847.9146 | 0 |
| 1734732000 | 1837.9564 | -34.18 | -1.83 | 1855.018 | 1857.8387 | 1801.6071 | 0 |
| 1734645600 | 1872.1384 | -30.7 | -1.61 | 1886.0895 | 1889.0376 | 1866.3006 | 0 |
| 1734559200 | 1902.836 | 11.49 | 0.61 | 1889.616 | 1907.5924 | 1889.2943 | 0 |
| 1734472800 | 1891.3471 | -26.34 | -1.37 | 1894.3596 | 1894.3862 | 1882.7604 | 0 |
| 1734386400 | 1917.6845 | 0.58 | 0.03 | 1915.9509 | 1918.4505 | 1903.0335 | 0 |
| 1734127200 | 1917.103 | -8.78 | -0.46 | 1924.6864 | 1927.75 | 1916.5135 | 0 |
| 1734040800 | 1925.8877 | -9.83 | -0.51 | 1933.3336 | 1933.6282 | 1923.1372 | 0 |
| 1733954400 | 1935.7134 | -4.26 | -0.22 | 1931.4385 | 1935.7134 | 1924.2529 | 0 |
| 1733868000 | 1939.9696 | 4.74 | 0.24 | 1947.687 | 1949.7737 | 1939.9696 | 0 |
| 1733781600 | 1935.2322 | 1.33 | 0.07 | 1936.9916 | 1940.3959 | 1932.7246 | 0 |
| 1733522400 | 1933.9021 | -1.11 | -0.06 | 1935.4452 | 1938.3292 | 1927.2275 | 0 |
| 1733436000 | 1935.0164 | 4.04 | 0.21 | 1933.2189 | 1939.9157 | 1927.606 | 0 |
| 1733349600 | 1930.9758 | -13.76 | -0.71 | 1931.6123 | 1936.4763 | 1928.5613 | 0 |
| 1733263200 | 1944.7312 | -1.54 | -0.08 | 1955.4027 | 1965.1503 | 1944.7312 | 0 |
| 1733176800 | 1946.2694 | 33.32 | 1.74 | 1923.6756 | 1946.2694 | 1923.6357 | 0 |
| 1732917600 | 1912.952 | 16.76 | 0.88 | 1908.5961 | 1913.3221 | 1903.1836 | 0 |
| 1732744800 | 1896.194 | 2.7 | 0.14 | 1890.7313 | 1898.5259 | 1885.5941 | 0 |
| 1732658400 | 1893.4909 | -20.08 | -1.05 | 1902.3067 | 1912.6152 | 1890.3462 | 0 |
| 1732572000 | 1913.5681 | 1.06 | 0.06 | 1916.3472 | 1917.6881 | 1906.2318 | 0 |
| 1732312800 | 1912.5076 | 29.02 | 1.54 | 1891.3771 | 1913.2332 | 1883.2136 | 0 |
| 1732226400 | 1883.4863 | -12.85 | -0.68 | 1888.9033 | 1891.1293 | 1879.7442 | 0 |
| 1732140000 | 1896.3322 | 16.25 | 0.86 | 1898.5078 | 1904.2883 | 1890.8689 | 0 |
| 1732053600 | 1880.0842 | -6.37 | -0.34 | 1889.9394 | 1891.5919 | 1864.6016 | 0 |
| 1731967200 | 1886.453 | -10.47 | -0.55 | 1897.4038 | 1900.0229 | 1881.7587 | 0 |
| 1731708000 | 1896.9195 | -21.08 | -1.10 | 1900.6089 | 1908.6146 | 1896.687 | 0 |
| 1731621600 | 1917.9963 | 22.83 | 1.20 | 1901.9318 | 1920.1768 | 1899.131 | 0 |
| 1731535200 | 1895.1618 | -11.57 | -0.61 | 1899.1281 | 1908.0033 | 1890.115 | 0 |
| 1731448800 | 1906.7271 | -41.2 | -2.11 | 1928.1432 | 1930.6514 | 1905.0083 | 0 |
| 1731362400 | 1947.9226 | 22.44 | 1.17 | 1941.7786 | 1952.2758 | 1941.7786 | 0 |
| 1731103200 | 1925.4814 | 6.07 | 0.32 | 1933.3485 | 1939.2822 | 1922.4737 | 0 |
| 1731016800 | 1919.41 | 13.09 | 0.69 | 1913.3474 | 1932.4213 | 1912.5286 | 0 |
| 1730930400 | 1906.3225 | -30.73 | -1.59 | 1938.202 | 1945.8232 | 1899.7373 | 0 |
| 1730844000 | 1937.0563 | -20.15 | -1.03 | 1925.9871 | 1942.7841 | 1924.6608 | 0 |
| 1730757600 | 1957.2036 | 1.08 | 0.06 | 1958.1952 | 1960.3325 | 1950.1806 | 0 |
| 1730494800 | 1956.122 | 34.28 | 1.78 | 1926.4279 | 1959.953 | 1926.4279 | 0 |
| 1730408400 | 1921.8402 | -3.59 | -0.19 | 1920.5939 | 1931.4163 | 1914.6223 | 0 |
| 1730322000 | 1925.4306 | -27.81 | -1.42 | 1948.2478 | 1948.5194 | 1919.992 | 0 |
| 1730235600 | 1953.2395 | -13.64 | -0.69 | 1970.2529 | 1974.7274 | 1951.1286 | 0 |
| 1730149200 | 1966.8796 | 1.94 | 0.10 | 1968.9866 | 1970.6166 | 1954.8425 | 0 |
| 1729890000 | 1964.9414 | -7.67 | -0.39 | 1969.1469 | 1969.6136 | 1960.4897 | 0 |
| 1729803600 | 1972.6098 | -0.86 | -0.04 | 1975.6759 | 1978.5836 | 1970.6353 | 0 |
| 1729717200 | 1973.4688 | -1.49 | -0.08 | 1977.259 | 1980.8486 | 1970.9946 | 0 |
| 1729630800 | 1974.9544 | -9.65 | -0.49 | 1983.0674 | 1983.2574 | 1963.3988 | 0 |
| 1729544400 | 1984.6023 | -4.01 | -0.20 | 1996.9616 | 1997.2515 | 1983.9438 | 0 |
| 1729285200 | 1988.6146 | -1.8 | -0.09 | 1991.4961 | 1998.0838 | 1985.7595 | 0 |
| 1729198800 | 1990.4142 | 15.01 | 0.76 | 1980.4627 | 1994.1662 | 1976.7205 | 0 |
| 1729112400 | 1975.3992 | -7.86 | -0.40 | 1975.179 | 1975.7336 | 1966.6432 | 0 |
| 1729026000 | 1983.2575 | -5.43 | -0.27 | 1995.5162 | 1995.5162 | 1980.8968 | 0 |
| 1728939600 | 1988.6837 | 2.78 | 0.14 | 1982.0644 | 1989.7864 | 1981.5927 | 0 |
| 1728680400 | 1985.902 | 10.75 | 0.54 | 1975.7932 | 1986.8497 | 1975.3052 | 0 |
| 1728594000 | 1975.149 | -7.41 | -0.37 | 1986.2604 | 1986.3786 | 1971.0048 | 0 |
| 1728507600 | 1982.5637 | 1.6 | 0.08 | 1978.8018 | 1982.9649 | 1970.8395 | 0 |
| 1728421200 | 1980.9679 | 5.5 | 0.28 | 1971.2179 | 1986.9337 | 1968.4373 | 0 |
| 1728334800 | 1975.468 | 18.54 | 0.95 | 1954.2942 | 1975.7557 | 1954.1638 | 0 |
| 1728075600 | 1956.926 | 1.26 | 0.06 | 1964.9191 | 1966.1414 | 1951.8928 | 0 |
| 1727989200 | 1955.6688 | -16.16 | -0.82 | 1966.9455 | 1968.0699 | 1954.1069 | 0 |
| 1727902800 | 1971.8246 | -0.9 | -0.05 | 1972.8637 | 1977.6406 | 1961.4435 | 0 |
| 1727816400 | 1972.7246 | -23.34 | -1.17 | 1990.3598 | 1991.5098 | 1970.5307 | 0 |
| 1727730000 | 1996.0695 | -7.91 | -0.39 | 2008.5279 | 2008.8432 | 1990.2234 | 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
