Hot Features
プレミアム
OMX Copenhagen Mid Cap GI (OMXCMCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 328.23363 | -3.79 | -1.14 | 332.73275 | 332.73275 | 327.81914 | 0 |
| 1737064800 | 332.02771 | -0.43 | -0.13 | 332.55137 | 334.12406 | 331.11859 | 0 |
| 1736978400 | 332.45652 | 2.23 | 0.68 | 330.5563 | 332.83114 | 330.25932 | 0 |
| 1736892000 | 330.22618 | -1.56 | -0.47 | 333.03915 | 333.62428 | 330.16395 | 0 |
| 1736805600 | 331.7884 | -3.38 | -1.01 | 332.72337 | 333.0955 | 331.17029 | 0 |
| 1736546400 | 335.16895 | 4.26 | 1.29 | 337.06423 | 338.07862 | 335.16895 | 0 |
| 1736373600 | 330.90936 | -2.84 | -0.85 | 333.8433 | 333.97728 | 330.90936 | 0 |
| 1736287200 | 333.75286 | -1.91 | -0.57 | 334.64024 | 335.96555 | 333.66771 | 0 |
| 1736200800 | 335.66235 | 0.47 | 0.14 | 334.22919 | 336.3873 | 334.01081 | 0 |
| 1735941600 | 335.18991 | -0.24 | -0.07 | 334.14369 | 335.25884 | 333.84043 | 0 |
| 1735855200 | 335.43085 | 6.39 | 1.94 | 331.91118 | 335.43085 | 331.91118 | 0 |
| 1735682400 | 329.04025 | 0 | 0.00 | 329.04025 | 329.04025 | 329.04025 | 0 |
| 1735596000 | 329.04025 | -0.71 | -0.22 | 327.78107 | 329.6246 | 327.41694 | 0 |
| 1735336800 | 329.75351 | 3.62 | 1.11 | 328.46296 | 330.69456 | 328.46296 | 0 |
| 1735250400 | 326.13272 | 0 | 0.00 | 326.13272 | 326.13272 | 326.13272 | 0 |
| 1735077600 | 326.13272 | 0 | 0.00 | 326.13272 | 326.13272 | 326.13272 | 0 |
| 1734991200 | 326.13272 | 3.36 | 1.04 | 323.31084 | 327.8476 | 323.08963 | 0 |
| 1734732000 | 322.77317 | -5.2 | -1.58 | 326.20725 | 326.36397 | 316.99784 | 0 |
| 1734645600 | 327.96877 | -3.69 | -1.11 | 330.73809 | 331.46996 | 326.82438 | 0 |
| 1734559200 | 331.65747 | 4.64 | 1.42 | 326.94398 | 331.65747 | 326.88292 | 0 |
| 1734472800 | 327.01452 | -2.8 | -0.85 | 327.98899 | 328.55334 | 326.07092 | 0 |
| 1734386400 | 329.81903 | 0.31 | 0.09 | 329.31437 | 330.2534 | 326.63677 | 0 |
| 1734127200 | 329.50727 | -0.45 | -0.14 | 330.22873 | 330.69708 | 328.565 | 0 |
| 1734040800 | 329.96145 | 1.98 | 0.60 | 328.9876 | 329.96145 | 327.12658 | 0 |
| 1733954400 | 327.97913 | 1.52 | 0.47 | 326.20265 | 328.03894 | 325.08111 | 0 |
| 1733868000 | 326.45936 | 1.76 | 0.54 | 327.29935 | 327.78654 | 325.65724 | 0 |
| 1733781600 | 324.70256 | -2.46 | -0.75 | 326.796 | 327.47614 | 324.40834 | 0 |
| 1733522400 | 327.16174 | -0.55 | -0.17 | 327.52721 | 327.88432 | 326.40906 | 0 |
| 1733436000 | 327.71255 | 1.31 | 0.40 | 327.56268 | 329.98255 | 326.68289 | 0 |
| 1733349600 | 326.40312 | -2.58 | -0.78 | 325.10296 | 328.21773 | 325.10296 | 0 |
| 1733263200 | 328.98253 | -1.85 | -0.56 | 333.86559 | 334.65854 | 328.84398 | 0 |
| 1733176800 | 330.83484 | 5.36 | 1.65 | 328.71928 | 331.67886 | 328.37535 | 0 |
| 1732917600 | 325.47296 | 2.56 | 0.79 | 326.35109 | 326.57227 | 324.85951 | 0 |
| 1732744800 | 322.91557 | 1 | 0.31 | 320.87 | 323.06715 | 320.76168 | 0 |
| 1732658400 | 321.91314 | -1 | -0.31 | 323.45245 | 324.26572 | 321.91314 | 0 |
| 1732572000 | 322.90835 | -0.53 | -0.17 | 323.70452 | 325.387 | 322.70238 | 0 |
| 1732312800 | 323.4431 | 6.28 | 1.98 | 318.74817 | 323.4431 | 317.82889 | 0 |
| 1732226400 | 317.16507 | -1.87 | -0.58 | 319.22912 | 319.40506 | 316.04304 | 0 |
| 1732140000 | 319.03132 | 4.77 | 1.52 | 316.99176 | 319.80233 | 316.99176 | 0 |
| 1732053600 | 314.26544 | -2.4 | -0.76 | 317.81869 | 318.22205 | 312.23078 | 0 |
| 1731967200 | 316.66235 | -0.56 | -0.18 | 317.48316 | 318.1868 | 316.2351 | 0 |
| 1731708000 | 317.22716 | -6.29 | -1.95 | 318.06975 | 319.23469 | 315.89537 | 0 |
| 1731621600 | 323.52023 | 12.88 | 4.15 | 315.04391 | 323.52023 | 314.97293 | 0 |
| 1731535200 | 310.6406 | -1.7 | -0.54 | 311.58211 | 313.28312 | 310.6406 | 0 |
| 1731448800 | 312.33764 | -3.34 | -1.06 | 314.32391 | 314.79879 | 311.98531 | 0 |
| 1731362400 | 315.68196 | 2.67 | 0.85 | 313.45668 | 315.72782 | 313.45668 | 0 |
| 1731103200 | 313.01677 | 3.3 | 1.07 | 311.81938 | 313.33578 | 311.30383 | 0 |
| 1731016800 | 309.71726 | 2.14 | 0.70 | 308.5261 | 310.12613 | 307.116 | 0 |
| 1730930400 | 307.57558 | 0.03 | 0.01 | 309.65465 | 310.53895 | 306.14589 | 0 |
| 1730844000 | 307.54835 | 0.02 | 0.01 | 305.19023 | 307.54835 | 305.19023 | 0 |
| 1730757600 | 307.52781 | -0.05 | -0.02 | 307.73424 | 309.13531 | 306.79714 | 0 |
| 1730494800 | 307.58127 | 1.85 | 0.61 | 304.76215 | 308.18948 | 304.76215 | 0 |
| 1730408400 | 305.72645 | -1.11 | -0.36 | 305.85089 | 308.07886 | 301.32499 | 0 |
| 1730322000 | 306.8406 | -2.77 | -0.89 | 309.25529 | 309.25529 | 304.81693 | 0 |
| 1730235600 | 309.60881 | -1.98 | -0.64 | 311.92953 | 312.46185 | 308.60207 | 0 |
| 1730149200 | 311.59294 | 0.01 | 0.00 | 311.59647 | 312.39223 | 309.74723 | 0 |
| 1729890000 | 311.58038 | -0.06 | -0.02 | 310.66852 | 312.41376 | 309.84262 | 0 |
| 1729803600 | 311.644 | -0.89 | -0.29 | 312.33047 | 313.46625 | 311.644 | 0 |
| 1729717200 | 312.53697 | 0.89 | 0.28 | 312.87397 | 313.73473 | 311.00342 | 0 |
| 1729630800 | 311.64895 | -0 | -0.00 | 311.47804 | 311.64895 | 309.69563 | 0 |
| 1729544400 | 311.65254 | -0.49 | -0.16 | 313.19672 | 313.6073 | 311.65254 | 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
