Hot Features
プレミアム
ASCX GR (ASCXG)
EU
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 | 27.61 | 1.1346124606 | 2433.43 | 2515.67 | 2433.43 | 0 | 0 | IX |
| 4 | 54.68 | 2.27231170731 | 2406.36 | 2515.67 | 2350.6 | 0 | 0 | IX |
| 12 | 32.4 | 1.33407997892 | 2428.64 | 2515.67 | 2227.72 | 0 | 0 | IX |
| 26 | 97.38 | 4.1198818781 | 2363.66 | 2515.67 | 2160.57 | 0 | 0 | IX |
| 52 | 225.54 | 10.0890181168 | 2235.5 | 2515.67 | 2149.63 | 0 | 0 | IX |
| 156 | 56.77 | 2.36121567045 | 2404.27 | 2525.21 | 1946.23 | 0 | 0 | IX |
| 260 | 767.42 | 45.312407742 | 1693.62 | 2525.21 | 1000.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 2461.04 | -29.98 | -1.20 | 2492.29 | 2492.81 | 2457.64 | 0 |
| 1736271000 | 2491.02 | -9.51 | -0.38 | 2504.4699 | 2509.87 | 2487.35 | 0 |
| 1736184600 | 2500.53 | 7.6 | 0.30 | 2512.35 | 2515.67 | 2487.84 | 0 |
| 1735925400 | 2492.93 | 3.4 | 0.14 | 2495.26 | 2500.04 | 2487.31 | 0 |
| 1735839000 | 2489.53 | 76.1 | 3.15 | 2433.43 | 2489.53 | 2433.43 | 0 |
| 1735666200 | 2413.43 | 24.03 | 1.01 | 2389.77 | 2417.15 | 2389 | 0 |
| 1735579800 | 2389.4 | -32.13 | -1.33 | 2416.08 | 2418.35 | 2388.7 | 0 |
| 1735320600 | 2421.53 | 26.29 | 1.10 | 2395.86 | 2432.71 | 2395.86 | 0 |
| 1735061400 | 2395.2399 | 21.15 | 0.89 | 2384.87 | 2397.46 | 2384.03 | 0 |
| 1734975000 | 2374.09 | -22.09 | -0.92 | 2389.21 | 2389.2399 | 2371.13 | 0 |
| 1734715800 | 2396.18 | 7.06 | 0.30 | 2382.32 | 2396.18 | 2363.89 | 0 |
| 1734629400 | 2389.12 | -3.61 | -0.15 | 2370.82 | 2405.63 | 2370.82 | 0 |
| 1734543000 | 2392.73 | 24.8 | 1.05 | 2380.7399 | 2396.71 | 2375.41 | 0 |
| 1734456600 | 2367.93 | 13.72 | 0.58 | 2368.08 | 2388.83 | 2359.94 | 0 |
| 1734370200 | 2354.21 | -25.57 | -1.07 | 2389.73 | 2392.08 | 2350.6 | 0 |
| 1734111000 | 2379.78 | -3.26 | -0.14 | 2379.51 | 2384.53 | 2374.25 | 0 |
| 1734024600 | 2383.04 | -18 | -0.75 | 2411.19 | 2415.6 | 2381.7399 | 0 |
| 1733938200 | 2401.04 | 0.69 | 0.03 | 2406.36 | 2417.11 | 2398.3 | 0 |
| 1733851800 | 2400.35 | -9.37 | -0.39 | 2407.04 | 2415.38 | 2399.31 | 0 |
| 1733765400 | 2409.7199 | 1.43 | 0.06 | 2422.4699 | 2430.57 | 2403.34 | 0 |
| 1733506200 | 2408.29 | 8.33 | 0.35 | 2403.61 | 2417.52 | 2400.29 | 0 |
| 1733419800 | 2399.96 | 11.01 | 0.46 | 2385.12 | 2400.64 | 2381.34 | 0 |
| 1733333400 | 2388.95 | 25.43 | 1.08 | 2374.76 | 2390.14 | 2372.41 | 0 |
| 1733247000 | 2363.52 | 14.05 | 0.60 | 2353.16 | 2368.15 | 2352.2 | 0 |
| 1733160600 | 2349.4699 | 1.24 | 0.05 | 2342.35 | 2365.2 | 2342.35 | 0 |
| 1732901400 | 2348.23 | 23.18 | 1.00 | 2332.42 | 2355.52 | 2332.42 | 0 |
| 1732815000 | 2325.05 | 76.63 | 3.41 | 2268.84 | 2334.12 | 2261 | 0 |
| 1732728600 | 2248.42 | 16.44 | 0.74 | 2237.35 | 2252.28 | 2227.7199 | 0 |
| 1732642200 | 2231.98 | -41.77 | -1.84 | 2261.7399 | 2262.5 | 2231.98 | 0 |
| 1732555800 | 2273.75 | 9.02 | 0.40 | 2277.54 | 2278.2 | 2254.96 | 0 |
| 1732296600 | 2264.73 | 18.16 | 0.81 | 2255.73 | 2267.26 | 2238.64 | 0 |
| 1732210200 | 2246.57 | -6.55 | -0.29 | 2254.57 | 2254.57 | 2233.38 | 0 |
| 1732123800 | 2253.12 | -9.91 | -0.44 | 2289.71 | 2291.62 | 2250.95 | 0 |
| 1732037400 | 2263.03 | -11.11 | -0.49 | 2278.7399 | 2285.68 | 2246.84 | 0 |
| 1731951000 | 2274.14 | -40.12 | -1.73 | 2314.71 | 2314.71 | 2270.82 | 0 |
| 1731691800 | 2314.26 | 12.41 | 0.54 | 2289.27 | 2320.37 | 2286.41 | 0 |
| 1731605400 | 2301.85 | -5.93 | -0.26 | 2285.18 | 2305.07 | 2274.53 | 0 |
| 1731519000 | 2307.78 | 0 | 0.00 | 2307.78 | 2307.78 | 2307.78 | 0 |
| 1731432600 | 2307.78 | 0 | 0.00 | 2307.78 | 2307.78 | 2307.78 | 0 |
| 1731346200 | 2307.78 | 13.14 | 0.57 | 2315.54 | 2333.96 | 2307.78 | 0 |
| 1731087000 | 2294.64 | -2.01 | -0.09 | 2313.55 | 2314.3 | 2288.7399 | 0 |
| 1731000600 | 2296.65 | 12.78 | 0.56 | 2283.68 | 2310.78 | 2283.23 | 0 |
| 1730914200 | 2283.87 | -21.09 | -0.91 | 2315.15 | 2332.2 | 2281.12 | 0 |
| 1730827800 | 2304.96 | -2.13 | -0.09 | 2308.68 | 2320.43 | 2302.23 | 0 |
| 1730741400 | 2307.09 | -25.27 | -1.08 | 2327.27 | 2335.76 | 2307.09 | 0 |
| 1730482200 | 2332.36 | 20.68 | 0.89 | 2335.45 | 2345.91 | 2322.67 | 0 |
| 1730395800 | 2311.68 | -36.81 | -1.57 | 2334.41 | 2336.36 | 2306.58 | 0 |
| 1730309400 | 2348.4899 | -13.87 | -0.59 | 2363.73 | 2372.15 | 2345.7 | 0 |
| 1730223000 | 2362.36 | -7.05 | -0.30 | 2375.14 | 2377.42 | 2354.09 | 0 |
| 1730136600 | 2369.41 | -3.6 | -0.15 | 2383.13 | 2383.13 | 2361.9899 | 0 |
| 1729873800 | 2373.01 | 10.38 | 0.44 | 2357.3 | 2380.58 | 2349.79 | 0 |
| 1729787400 | 2362.63 | -13.44 | -0.57 | 2375.83 | 2381.94 | 2361.09 | 0 |
| 1729701000 | 2376.07 | -31.78 | -1.32 | 2402.96 | 2405.07 | 2376.07 | 0 |
| 1729614600 | 2407.85 | -4.28 | -0.18 | 2417.68 | 2417.68 | 2395.59 | 0 |
| 1729528200 | 2412.13 | -9.6 | -0.40 | 2429.48 | 2440.85 | 2410.38 | 0 |
| 1729269000 | 2421.73 | 5.85 | 0.24 | 2421.1 | 2433.81 | 2421.1 | 0 |
| 1729182600 | 2415.88 | -16.08 | -0.66 | 2428.64 | 2437.66 | 2413.96 | 0 |
| 1729096200 | 2431.96 | 0 | 0.00 | 2431.96 | 2431.96 | 2431.96 | 0 |
| 1729009800 | 2431.96 | 4.54 | 0.19 | 2432.73 | 2443.64 | 2425.51 | 0 |
| 1728923400 | 2427.42 | -6.41 | -0.26 | 2433.84 | 2435.09 | 2420.03 | 0 |
| 1728664200 | 2433.83 | 7.11 | 0.29 | 2434.52 | 2438.2 | 2423.34 | 0 |
| 1728577800 | 2426.7199 | 0 | 0.00 | 2426.7199 | 2426.7199 | 2426.7199 | 0 |
| 1728491400 | 2426.7199 | 33.54 | 1.40 | 2398.81 | 2426.7199 | 2394.78 | 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
