Hot Features
プレミアム
Commonwealth Bank Of Australia (PK) (CMWAY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -4.51 | -4.63086559195 | 97.39 | 98.05 | 91.905 | 11233 | 95.45191429 | DR |
| 4 | -0.8 | -0.853970964987 | 93.68 | 99.13 | 91.905 | 12831 | 95.90837101 | DR |
| 12 | 7.735 | 9.08450290681 | 85.145 | 99.39 | 80.5 | 15762 | 90.12839579 | DR |
| 26 | 13.4 | 16.8595873176 | 79.48 | 99.39 | 71.3 | 18861 | 83.33596049 | DR |
| 52 | 28.86 | 45.0796626054 | 64.02 | 99.39 | 59.95 | 24147 | 74.46008437 | DR |
| 156 | 16.05 | 20.8902772355 | 76.83 | 99.39 | 58.14 | 36404 | 68.96388807 | DR |
| 260 | 36.92 | 65.9756969264 | 55.96 | 99.39 | 30.96 | 33166 | 63.27723901 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727472000 | 92.88 | -0.08 | -0.08 | 91.905 | 93.01 | 91.905 | 11657 |
| 1727386200 | 92.955 | -1.68 | -1.77 | 94.94 | 94.94 | 92.77 | 12896 |
| 1727299200 | 94.63 | -0.95 | -0.99 | 94.205 | 95.19 | 92.23 | 10241 |
| 1727212800 | 95.58 | -2.15 | -2.20 | 95.11 | 95.79 | 94.9525 | 15991 |
| 1727126940 | 97.73 | 0.03 | 0.03 | 97.32 | 97.76 | 97.27 | 9528 |
| 1726867200 | 97.698 | -1.08 | -1.09 | 97.39 | 98.05 | 97.3 | 7508 |
| 1726781220 | 98.7768 | 2.15 | 2.22 | 98.57 | 99.13 | 98.45 | 12280 |
| 1726694460 | 96.63 | 0.05 | 0.05 | 96.874 | 98.17 | 96.377 | 9028 |
| 1726608240 | 96.58 | -0.48 | -0.49 | 97.07 | 97.2825 | 96.34 | 11701 |
| 1726521720 | 97.06 | 0.94 | 0.98 | 97.9826 | 98 | 96.4061 | 15014 |
| 1726262940 | 96.12 | -0.54 | -0.56 | 96.59 | 97.654 | 95.28 | 7013 |
| 1726176540 | 96.66 | 1.7 | 1.79 | 95.6613 | 96.83 | 95.6613 | 13803 |
| 1726090140 | 94.96 | -1.05 | -1.09 | 93.82 | 95.02 | 93.323 | 19942 |
| 1726003500 | 96.01 | 0.15 | 0.16 | 97.2 | 97.2 | 95.0998 | 23426 |
| 1725917160 | 95.86 | 1.38 | 1.46 | 95.6 | 96.32 | 95.585 | 10620 |
| 1725658020 | 94.4845 | -1.66 | -1.72 | 97.21 | 97.21 | 94.22 | 10361 |
| 1725571440 | 96.14 | 0.54 | 0.56 | 95.881 | 96.7 | 94.7893 | 24385 |
| 1725485040 | 95.6 | 0.8 | 0.84 | 95.05 | 95.6 | 94.12 | 10510 |
| 1725398880 | 94.8 | 0.2 | 0.21 | 95.93 | 96.7346 | 94.8 | 9273 |
| 1725053340 | 94.6 | -0.71 | -0.74 | 93.68 | 95.25 | 93.68 | 10274 |
| 1724966400 | 95.31 | 1.99 | 2.13 | 93.27 | 95.31 | 93.27 | 9631 |
| 1724880360 | 93.325 | 0.51 | 0.54 | 94.09 | 94.09 | 93.105 | 9114 |
| 1724794080 | 92.82 | -1.46 | -1.55 | 97.65 | 97.65 | 92.79 | 10413 |
| 1724707740 | 94.28 | -0.32 | -0.33 | 98.65 | 99.39 | 93.25 | 30393 |
| 1724448480 | 94.595 | 1.53 | 1.64 | 94.25 | 94.85 | 93.71 | 18705 |
| 1724362140 | 93.07 | -1.09 | -1.16 | 93.33 | 93.33 | 92.28 | 17672 |
| 1724275380 | 94.16 | -0.1 | -0.11 | 92 | 96.2 | 92 | 17142 |
| 1724188800 | 94.26 | 0.31 | 0.33 | 94.5 | 94.5 | 93.6201 | 7188 |
| 1724102880 | 93.95 | 2.32 | 2.53 | 87.9 | 94.14 | 87.9 | 10095 |
| 1723843740 | 91.63 | 1.49 | 1.65 | 91.212 | 92 | 91.19 | 7662 |
| 1723756860 | 90.14 | 1.76 | 1.99 | 91.57 | 92.45 | 89.77 | 12631 |
| 1723670820 | 88.38 | -0.57 | -0.64 | 87.125 | 89.5 | 85.75 | 18031 |
| 1723584360 | 88.95 | 2.77 | 3.21 | 88.201 | 88.95 | 87.9 | 24979 |
| 1723497900 | 86.18 | 0.18 | 0.21 | 85.874 | 86.325 | 85.874 | 16599 |
| 1723238400 | 86 | 0.09 | 0.10 | 85.26 | 87.329 | 85.26 | 21833 |
| 1723152000 | 85.91 | 2.97 | 3.58 | 84.98 | 86.16 | 84.92 | 30724 |
| 1723065720 | 82.94 | -0.39 | -0.47 | 84.33 | 84.345 | 82.78 | 52262 |
| 1722979800 | 83.33 | 2.39 | 2.95 | 82.1 | 83.546 | 82.1 | 44051 |
| 1722893340 | 80.94 | -4.02 | -4.73 | 80.6099 | 81.35 | 80.5 | 22573 |
| 1722634140 | 84.96 | -2.08 | -2.39 | 85.8 | 85.8 | 84.35 | 16712 |
| 1722547620 | 87.04 | -3.28 | -3.63 | 88.81 | 88.81 | 86.43 | 28578 |
| 1722461340 | 90.32 | 1.16 | 1.30 | 90.02 | 90.5 | 89.735 | 8176 |
| 1722374820 | 89.16 | 1.51 | 1.72 | 89.01 | 89.44 | 88.93 | 19530 |
| 1722288180 | 87.65 | -0.24 | -0.27 | 88.072 | 88.072 | 87.202 | 16612 |
| 1722029100 | 87.89 | 0.89 | 1.02 | 86.464 | 89.376 | 86.464 | 13619 |
| 1721942400 | 87 | 0.17 | 0.20 | 86.52 | 87.76 | 86.52 | 14508 |
| 1721856480 | 86.83 | -1.1 | -1.25 | 87.555 | 87.555 | 86.56 | 13165 |
| 1721770140 | 87.93 | -0.1 | -0.11 | 88.194 | 88.26 | 87.93 | 11358 |
| 1721683740 | 88.03 | 0.43 | 0.49 | 89.38 | 89.38 | 87.5228 | 14680 |
| 1721424180 | 87.6 | -0.41 | -0.46 | 87.88 | 87.88 | 87.08 | 12369 |
| 1721337960 | 88.008 | -1.01 | -1.14 | 89.14 | 89.19 | 87.77 | 15600 |
| 1721251320 | 89.02 | -0.5 | -0.56 | 90.26 | 90.26 | 88.93 | 16086 |
| 1721164920 | 89.52 | -0.18 | -0.20 | 88.26 | 89.52 | 88.26 | 13832 |
| 1721078940 | 89.7 | -0.59 | -0.65 | 89.94 | 90.22 | 89.67 | 10083 |
| 1720819200 | 90.29 | 2.19 | 2.49 | 89.37 | 90.29 | 89.37 | 15126 |
| 1720733280 | 88.1 | 0.53 | 0.61 | 88.15 | 88.642 | 88.093 | 17461 |
| 1720646880 | 87.57 | 0.98 | 1.13 | 84.58 | 87.69 | 84.58 | 16030 |
| 1720560540 | 86.59 | 0.6 | 0.70 | 86.606 | 87.0499 | 86.19 | 12152 |
| 1720473600 | 85.99 | 0.02 | 0.02 | 85.78 | 86 | 85.55 | 7860 |
| 1720214640 | 85.97 | 0.77 | 0.90 | 85.145 | 85.97 | 85.145 | 10938 |
| 1720041000 | 85.2 | 1.2 | 1.43 | 84.46 | 85.24 | 84.46 | 14229 |
| 1719955740 | 84 | 0.06 | 0.07 | 83.68 | 84.26 | 83.534 | 23370 |
| 1719868980 | 83.94 | -0.64 | -0.76 | 84.41 | 84.61 | 83.77 | 28147 |
| 1719610020 | 84.58 | 0.07 | 0.08 | 85.22 | 85.49 | 84.45 | 27878 |
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
