Hot Features
プレミアム
OMX Copenhagen Cap Index Ex Tryg NI (OMXCCAPXTRYGNI)
NASDAQI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 1416.0733 | -94.01 | -6.23 | 1496.5675 | 1498.1555 | 1410.7701 | 0 |
| 1743714000 | 1510.0818 | -38.25 | -2.47 | 1505.8223 | 1519.9353 | 1498.3752 | 0 |
| 1743627600 | 1548.3309 | -9.99 | -0.64 | 1543.938 | 1548.3309 | 1533.9773 | 0 |
| 1743541200 | 1558.3237 | 7.3 | 0.47 | 1560.7902 | 1570.5379 | 1553.1722 | 0 |
| 1743454800 | 1551.0254 | -37.15 | -2.34 | 1564.1642 | 1564.2642 | 1549.5693 | 0 |
| 1743195600 | 1588.1739 | -4.48 | -0.28 | 1591.3413 | 1600.6538 | 1584.7521 | 0 |
| 1743109200 | 1592.6575 | -18.4 | -1.14 | 1603.2319 | 1603.2319 | 1589.3934 | 0 |
| 1743022800 | 1611.0555 | -7.36 | -0.46 | 1624.5468 | 1624.5468 | 1610.2811 | 0 |
| 1742936400 | 1618.4202 | 4.76 | 0.30 | 1619.2349 | 1629.2853 | 1617.0866 | 0 |
| 1742850000 | 1613.657 | -11.99 | -0.74 | 1632.832 | 1634.1738 | 1613.657 | 0 |
| 1742590800 | 1625.65 | -19.7 | -1.20 | 1641.186 | 1641.186 | 1623.1531 | 0 |
| 1742504400 | 1645.3457 | -8.54 | -0.52 | 1650.3703 | 1652.2846 | 1635.2047 | 0 |
| 1742418000 | 1653.8893 | 9.43 | 0.57 | 1656.1235 | 1657.0623 | 1641.1572 | 0 |
| 1742331600 | 1644.4584 | 9.38 | 0.57 | 1644.1464 | 1657.33 | 1640.2002 | 0 |
| 1742245200 | 1635.0793 | 14.66 | 0.90 | 1624.8513 | 1638.6413 | 1624.8513 | 0 |
| 1741986000 | 1620.4156 | 18.79 | 1.17 | 1608.2718 | 1622.6835 | 1603.3549 | 0 |
| 1741899600 | 1601.6221 | -1.97 | -0.12 | 1603.8311 | 1616.8467 | 1600.0628 | 0 |
| 1741813200 | 1603.5916 | 3.06 | 0.19 | 1611.462 | 1624.7036 | 1594.7584 | 0 |
| 1741726800 | 1600.5347 | -30.28 | -1.86 | 1626.7333 | 1627.9997 | 1600.5347 | 0 |
| 1741640400 | 1630.8194 | -24.05 | -1.45 | 1658.3395 | 1663.1122 | 1627.1717 | 0 |
| 1741384800 | 1654.8651 | -7.43 | -0.45 | 1649.8255 | 1657.1071 | 1644.3028 | 0 |
| 1741298400 | 1662.2962 | -2.05 | -0.12 | 1671.4031 | 1675.7352 | 1653.7396 | 0 |
| 1741212000 | 1664.3426 | 23.78 | 1.45 | 1663.915 | 1677.4113 | 1661.3795 | 0 |
| 1741125600 | 1640.5619 | -40.68 | -2.42 | 1668.6208 | 1668.9573 | 1636.8616 | 0 |
| 1741039200 | 1681.2391 | -4.89 | -0.29 | 1681.5339 | 1693.145 | 1676.0723 | 0 |
| 1740780000 | 1686.1285 | 5 | 0.30 | 1668.4942 | 1686.1285 | 1668.4942 | 0 |
| 1740693600 | 1681.1311 | -14.68 | -0.87 | 1674.0155 | 1686.0002 | 1673.273 | 0 |
| 1740607200 | 1695.8097 | 2.13 | 0.13 | 1693.8699 | 1704.038 | 1693.8699 | 0 |
| 1740520800 | 1693.6765 | 20.99 | 1.25 | 1686.327 | 1699.6775 | 1685.3708 | 0 |
| 1740434400 | 1672.6864 | 5.32 | 0.32 | 1674.82 | 1683.3811 | 1666.0143 | 0 |
| 1740175200 | 1667.3706 | 10.27 | 0.62 | 1665.5911 | 1674.6596 | 1661.2292 | 0 |
| 1740088800 | 1657.0968 | -1.12 | -0.07 | 1663.5127 | 1664.112 | 1654.103 | 0 |
| 1740002400 | 1658.2118 | -1.25 | -0.08 | 1662.1115 | 1669.9217 | 1650.5386 | 0 |
| 1739916000 | 1659.465 | 20.53 | 1.25 | 1644.4433 | 1659.465 | 1640.3031 | 0 |
| 1739570400 | 1638.9319 | -0.04 | -0.00 | 1636.7224 | 1645.2117 | 1634.5853 | 0 |
| 1739484000 | 1638.9745 | 8.44 | 0.52 | 1630.7575 | 1638.9745 | 1625.6599 | 0 |
| 1739397600 | 1630.5375 | -10.72 | -0.65 | 1641.6764 | 1644.1436 | 1626.3294 | 0 |
| 1739311200 | 1641.2608 | 14.48 | 0.89 | 1627.6819 | 1641.4326 | 1627.6819 | 0 |
| 1739224800 | 1626.7813 | -1.15 | -0.07 | 1628.6098 | 1632.8805 | 1624.1174 | 0 |
| 1738965600 | 1627.935 | -1.9 | -0.12 | 1641.0443 | 1641.0443 | 1626.9924 | 0 |
| 1738879200 | 1629.8321 | 26.85 | 1.67 | 1615.9528 | 1629.8321 | 1614.2691 | 0 |
| 1738792800 | 1602.9867 | 5.44 | 0.34 | 1592.2981 | 1603.2773 | 1587.4409 | 0 |
| 1738706400 | 1597.5423 | 5.12 | 0.32 | 1586.7833 | 1601.4014 | 1582.7425 | 0 |
| 1738620000 | 1592.4263 | -27.61 | -1.70 | 1580.1657 | 1593.7575 | 1580.1657 | 0 |
| 1738360800 | 1620.0398 | -2.52 | -0.16 | 1626.7905 | 1630.9333 | 1619.33 | 0 |
| 1738274400 | 1622.5577 | 13.98 | 0.87 | 1613.1494 | 1622.5577 | 1612.4731 | 0 |
| 1738188000 | 1608.5728 | 6.41 | 0.40 | 1607.8382 | 1616.8235 | 1606.9735 | 0 |
| 1738101600 | 1602.1604 | -8.88 | -0.55 | 1600.9532 | 1613.5737 | 1600.5746 | 0 |
| 1738015200 | 1611.0433 | 6.62 | 0.41 | 1602.7735 | 1611.0433 | 1594.9122 | 0 |
| 1737756000 | 1604.4219 | 4.09 | 0.26 | 1608.7111 | 1625.2259 | 1601.0669 | 0 |
| 1737669600 | 1600.3311 | 5.06 | 0.32 | 1596.3601 | 1601.5699 | 1592.5418 | 0 |
| 1737583200 | 1595.2695 | -3.85 | -0.24 | 1608.6076 | 1614.6924 | 1594.6321 | 0 |
| 1737496800 | 1599.1233 | 10.19 | 0.64 | 1576.066 | 1599.1233 | 1574.3433 | 0 |
| 1737151200 | 1588.9333 | -4.4 | -0.28 | 1599.7091 | 1599.7091 | 1580.0555 | 0 |
| 1737064800 | 1593.3368 | -8.15 | -0.51 | 1593.3187 | 1599.6622 | 1588.8971 | 0 |
| 1736978400 | 1601.4831 | 14.03 | 0.88 | 1590.2741 | 1602.1914 | 1588.0401 | 0 |
| 1736892000 | 1587.4509 | -9.67 | -0.61 | 1604.6907 | 1606.1484 | 1587.4509 | 0 |
| 1736805600 | 1597.119 | -17.95 | -1.11 | 1605.6657 | 1605.6657 | 1594.2666 | 0 |
| 1736546400 | 1615.0732 | -3.09 | -0.19 | 1614.327 | 1620.9097 | 1611.9117 | 0 |
| 1736373600 | 1618.1629 | -11.58 | -0.71 | 1627.773 | 1629.4136 | 1613.6956 | 0 |
| 1736287200 | 1629.7458 | -7.18 | -0.44 | 1625.5559 | 1636.5044 | 1623.246 | 0 |
| 1736200800 | 1636.924 | -7.41 | -0.45 | 1636.229 | 1639.6652 | 1626.1398 | 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
