Hot Features
プレミアム
OMX Copenhagen Small Cap PI (OMXCSCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 527.48456 | 1.43 | 0.27 | 525.27117 | 527.48456 | 524.35898 | 0 |
| 1735250400 | 526.05148 | 0 | 0.00 | 526.05148 | 526.05148 | 526.05148 | 0 |
| 1735077600 | 526.05148 | 0 | 0.00 | 526.05148 | 526.05148 | 526.05148 | 0 |
| 1734991200 | 526.05148 | 7.5 | 1.45 | 517.81278 | 526.53243 | 517.81278 | 0 |
| 1734732000 | 518.55592 | -5.03 | -0.96 | 523.73607 | 524.17431 | 515.74287 | 0 |
| 1734645600 | 523.583 | -2.15 | -0.41 | 525.9407 | 526.13837 | 521.77845 | 0 |
| 1734559200 | 525.73654 | -0.93 | -0.18 | 525.88528 | 529.81799 | 524.5371 | 0 |
| 1734472800 | 526.66963 | -2.85 | -0.54 | 527.95624 | 530.76467 | 524.79256 | 0 |
| 1734386400 | 529.51654 | -4.02 | -0.75 | 531.95817 | 531.95817 | 525.79084 | 0 |
| 1734127200 | 533.53768 | 6.12 | 1.16 | 527.2403 | 533.93759 | 527.14962 | 0 |
| 1734040800 | 527.41851 | 2.47 | 0.47 | 525.80578 | 529.0295 | 524.80543 | 0 |
| 1733954400 | 524.95345 | 3.62 | 0.69 | 524.34509 | 525.8852 | 523.15865 | 0 |
| 1733868000 | 521.33128 | 4.82 | 0.93 | 518.90346 | 521.88241 | 518.84838 | 0 |
| 1733781600 | 516.51164 | 0.05 | 0.01 | 516.5363 | 517.87013 | 514.26943 | 0 |
| 1733522400 | 516.45755 | -1.42 | -0.27 | 517.16945 | 518.53931 | 515.70311 | 0 |
| 1733436000 | 517.8787 | -0.6 | -0.12 | 518.69437 | 520.22064 | 516.7753 | 0 |
| 1733349600 | 518.482 | 1.18 | 0.23 | 517.42823 | 521.42449 | 516.40401 | 0 |
| 1733263200 | 517.30256 | 0.59 | 0.11 | 518.2207 | 519.47342 | 516.64039 | 0 |
| 1733176800 | 516.71085 | 0.43 | 0.08 | 513.08095 | 517.78842 | 512.94044 | 0 |
| 1732917600 | 516.28405 | 10.34 | 2.04 | 514.30643 | 517.0114 | 512.66891 | 0 |
| 1732744800 | 505.9427 | -0.8 | -0.16 | 506.76676 | 507.13276 | 504.6467 | 0 |
| 1732658400 | 506.74208 | -1.27 | -0.25 | 505.38521 | 506.74208 | 503.57793 | 0 |
| 1732572000 | 508.01678 | -2.03 | -0.40 | 508.86018 | 509.03336 | 505.67777 | 0 |
| 1732312800 | 510.04621 | -0.48 | -0.09 | 510.58767 | 511.1891 | 508.48392 | 0 |
| 1732226400 | 510.52768 | -1.83 | -0.36 | 513.91287 | 513.91287 | 508.77057 | 0 |
| 1732140000 | 512.36057 | 1.61 | 0.31 | 511.68217 | 513.31683 | 509.55965 | 0 |
| 1732053600 | 510.75528 | 1.52 | 0.30 | 513.36236 | 514.07595 | 508.27777 | 0 |
| 1731967200 | 509.23807 | -3.9 | -0.76 | 511.49872 | 512.40132 | 507.85065 | 0 |
| 1731708000 | 513.14072 | -1.3 | -0.25 | 511.91698 | 513.44429 | 510.5789 | 0 |
| 1731621600 | 514.43835 | -1.15 | -0.22 | 517.06809 | 517.36546 | 512.80994 | 0 |
| 1731535200 | 515.59074 | -5.02 | -0.96 | 519.26428 | 522.17981 | 514.7531 | 0 |
| 1731448800 | 520.60643 | -1.95 | -0.37 | 521.00453 | 521.49329 | 517.68413 | 0 |
| 1731362400 | 522.55904 | 4.91 | 0.95 | 518.9954 | 523.13649 | 518.74297 | 0 |
| 1731103200 | 517.65166 | 4.42 | 0.86 | 514.46637 | 517.65166 | 514.19775 | 0 |
| 1731016800 | 513.23272 | -2.51 | -0.49 | 514.96193 | 515.52188 | 509.73588 | 0 |
| 1730930400 | 515.74748 | -2.59 | -0.50 | 517.70435 | 519.71459 | 514.99081 | 0 |
| 1730844000 | 518.34243 | -2.53 | -0.49 | 520.4138 | 520.4138 | 516.78538 | 0 |
| 1730757600 | 520.87629 | -2.39 | -0.46 | 523.37348 | 523.59304 | 519.63624 | 0 |
| 1730494800 | 523.26364 | 2 | 0.38 | 520.91867 | 523.9887 | 519.70099 | 0 |
| 1730408400 | 521.26028 | -0.22 | -0.04 | 521.77569 | 524.59839 | 519.40875 | 0 |
| 1730322000 | 521.48146 | -5.17 | -0.98 | 525.83304 | 526.28324 | 520.755 | 0 |
| 1730235600 | 526.65026 | -2.7 | -0.51 | 529.86888 | 530.50893 | 525.01288 | 0 |
| 1730149200 | 529.35196 | -0.99 | -0.19 | 530.26557 | 530.82237 | 525.85411 | 0 |
| 1729890000 | 530.34245 | -3.56 | -0.67 | 532.94494 | 533.41342 | 528.87587 | 0 |
| 1729803600 | 533.90101 | -1.24 | -0.23 | 536.2324 | 537.00388 | 532.17011 | 0 |
| 1729717200 | 535.14335 | 1.41 | 0.26 | 532.34858 | 535.14335 | 531.23258 | 0 |
| 1729630800 | 533.73758 | -1.9 | -0.36 | 534.71405 | 535.39826 | 530.93238 | 0 |
| 1729544400 | 535.64077 | -1.22 | -0.23 | 537.47338 | 538.79661 | 534.57971 | 0 |
| 1729285200 | 536.86204 | 1.34 | 0.25 | 534.52991 | 536.98827 | 534.28908 | 0 |
| 1729198800 | 535.5261 | 4.63 | 0.87 | 532.94904 | 535.80713 | 531.79342 | 0 |
| 1729112400 | 530.89873 | -2.03 | -0.38 | 532.95991 | 532.95991 | 529.76554 | 0 |
| 1729026000 | 532.92709 | -1.14 | -0.21 | 536.83452 | 536.83452 | 532.32831 | 0 |
| 1728939600 | 534.07078 | -1.92 | -0.36 | 536.14682 | 538.44137 | 531.25304 | 0 |
| 1728680400 | 535.98611 | 1.58 | 0.30 | 534.64362 | 537.31326 | 534.56363 | 0 |
| 1728594000 | 534.40157 | -0.18 | -0.03 | 535.28311 | 536.42115 | 533.60065 | 0 |
| 1728507600 | 534.58568 | -4.59 | -0.85 | 535.08195 | 536.57136 | 532.84096 | 0 |
| 1728421200 | 539.17276 | -1.06 | -0.20 | 540.24666 | 543.0307 | 538.16835 | 0 |
| 1728334800 | 540.2319 | 4.59 | 0.86 | 535.52986 | 542.81242 | 535.52986 | 0 |
| 1728075600 | 535.64256 | -2.45 | -0.46 | 537.24213 | 539.19255 | 534.12647 | 0 |
| 1727989200 | 538.09579 | -2.06 | -0.38 | 539.28294 | 539.29088 | 536.4958 | 0 |
| 1727902800 | 540.15553 | -2.35 | -0.43 | 543.96657 | 544.02701 | 537.57997 | 0 |
| 1727816400 | 542.50274 | -5.23 | -0.96 | 547.50177 | 549.00839 | 540.90372 | 0 |
| 1727730000 | 547.73373 | -1.12 | -0.20 | 547.85985 | 548.86532 | 544.0037 | 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
