Hot Features
プレミアム
Ageas (PK) (AGESY)
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 | 0.3025 | 0.578975070578 | 52.2475 | 52.98 | 51.78 | 4041 | 52.68011116 | DR |
| 4 | 2.2225 | 4.41607471065 | 50.3275 | 52.98 | 50.263 | 3913 | 51.67105124 | DR |
| 12 | 1.935 | 3.82297737825 | 50.615 | 52.98 | 47.08 | 5674 | 49.76286623 | DR |
| 26 | 5.545 | 11.7966173811 | 47.005 | 54.07 | 47.005 | 4141 | 50.73384886 | DR |
| 52 | 11.45 | 27.8588807786 | 41.1 | 54.07 | 40.86 | 4524 | 47.7965135 | DR |
| 156 | 2.44 | 4.86928756735 | 50.11 | 54.07 | 33.91 | 8559 | 43.27911015 | DR |
| 260 | -4.4 | -7.72607550483 | 56.95 | 67.11 | 26.91 | 10425 | 45.09233203 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 52.55 | -0.31 | -0.58 | 52.8 | 52.8 | 52.55 | 1742 |
| 1739485320 | 52.855 | -0.12 | -0.22 | 52.735 | 52.855 | 52.34 | 9574 |
| 1739398920 | 52.97 | 0.26 | 0.49 | 52.579 | 52.98 | 52.579 | 2563 |
| 1739312940 | 52.711 | 0.22 | 0.42 | 52.6515 | 52.745 | 52.546 | 1586 |
| 1739226000 | 52.489 | 0.63 | 1.22 | 52.35 | 52.489 | 52.35 | 4544 |
| 1738967160 | 51.856 | -0.54 | -1.03 | 52.2475 | 52.2475 | 51.78 | 1939 |
| 1738880400 | 52.395 | 0.92 | 1.78 | 52.37 | 52.396 | 52.3367 | 2465 |
| 1738794000 | 51.48 | 0.23 | 0.45 | 51.57 | 51.62 | 51.48 | 2951 |
| 1738708080 | 51.25 | 0.64 | 1.26 | 51.225 | 51.2771 | 51.1475 | 2650 |
| 1738621740 | 50.61 | -1.02 | -1.98 | 50.7 | 50.84 | 50.34 | 3525 |
| 1738362000 | 51.63 | -0.12 | -0.23 | 51.715 | 52.02 | 51.5425 | 3041 |
| 1738276080 | 51.75 | 0 | 0.00 | 51.79 | 51.8 | 51.67 | 1805 |
| 1738189740 | 51.75 | 0.48 | 0.94 | 51.39 | 51.75 | 51.39 | 2234 |
| 1738103280 | 51.27 | -0.35 | -0.68 | 51.48 | 51.57 | 51.27 | 2391 |
| 1738016820 | 51.62 | 0.38 | 0.74 | 51.71 | 51.97 | 51.398 | 5346 |
| 1737757440 | 51.24 | 0.04 | 0.07 | 51.25 | 51.405 | 51.17 | 10392 |
| 1737671220 | 51.205 | -0.24 | -0.46 | 51.02 | 51.25 | 51.02 | 4769 |
| 1737584640 | 51.44 | 0.57 | 1.12 | 51.45 | 51.45 | 50.995 | 3259 |
| 1737498540 | 50.87 | 0.22 | 0.43 | 50.4 | 50.98 | 50.4 | 5715 |
| 1737152880 | 50.65 | 0.62 | 1.25 | 50.3275 | 50.65 | 50.263 | 3607 |
| 1737066420 | 50.0258 | 0.53 | 1.06 | 49.585 | 50.028 | 49.585 | 4708 |
| 1736979720 | 49.5 | 0.77 | 1.58 | 49.7646 | 49.79 | 49.3824 | 6277 |
| 1736893380 | 48.73 | 0.96 | 2.01 | 48.27 | 48.73 | 48.208 | 9991 |
| 1736806800 | 47.771 | -0.58 | -1.20 | 47.49 | 47.9478 | 47.485 | 7079 |
| 1736547720 | 48.35 | -0.71 | -1.45 | 48.948 | 49.088 | 48.15 | 6580 |
| 1736375340 | 49.06 | -0.26 | -0.52 | 48.55 | 49.06 | 48.55 | 5465 |
| 1736288940 | 49.315 | 0.22 | 0.45 | 49.1125 | 49.4772 | 49.1125 | 7405 |
| 1736202360 | 49.0965 | 0.2 | 0.40 | 49.11 | 49.834 | 49.055 | 6367 |
| 1735942980 | 48.9 | 0.46 | 0.95 | 48.69 | 48.935 | 48.5775 | 13352 |
| 1735856700 | 48.44 | -0.02 | -0.04 | 48.57 | 48.58 | 48.2345 | 8388 |
| 1735683960 | 48.46 | 0.13 | 0.27 | 48.74 | 48.74 | 48.385 | 10583 |
| 1735597740 | 48.33 | -0.22 | -0.45 | 48.11 | 48.38 | 48.085 | 9021 |
| 1735338000 | 48.55 | -0.28 | -0.57 | 48.17 | 48.55 | 48.1 | 11207 |
| 1735252020 | 48.83 | 0.47 | 0.97 | 48.65 | 48.83 | 48.4875 | 5377 |
| 1735078200 | 48.36 | 0.26 | 0.54 | 48.31 | 48.51 | 48.29 | 2301 |
| 1734992400 | 48.1 | 0.14 | 0.29 | 47.84 | 48.174 | 47.8 | 14600 |
| 1734733200 | 47.96 | -0.88 | -1.80 | 47.08 | 48.2 | 47.08 | 10763 |
| 1734646800 | 48.84 | 1 | 2.09 | 47.815 | 48.84 | 47.76 | 9433 |
| 1734560940 | 47.84 | -1.82 | -3.66 | 48.52 | 48.9419 | 47.84 | 7347 |
| 1734474360 | 49.66 | -0.34 | -0.68 | 49.23 | 49.66 | 49.2 | 5436 |
| 1734388140 | 50 | -0.2 | -0.40 | 49.73 | 50.23 | 49.73 | 5731 |
| 1734128940 | 50.2 | 0.95 | 1.92 | 50.12 | 50.301 | 50.1125 | 3723 |
| 1734042480 | 49.254 | -0.34 | -0.68 | 49.6204 | 49.86 | 49.254 | 3141 |
| 1733955900 | 49.59 | 0.19 | 0.38 | 49.715 | 49.75 | 49.516 | 4078 |
| 1733869200 | 49.4 | -0.53 | -1.06 | 49.42 | 49.67 | 49.24 | 6078 |
| 1733782800 | 49.93 | -0.21 | -0.42 | 50.32 | 50.32 | 49.93 | 4475 |
| 1733523600 | 50.14 | -0.54 | -1.07 | 50.6 | 50.74 | 50.14 | 10635 |
| 1733437500 | 50.68 | -1.12 | -2.16 | 50.69 | 50.69 | 50.23 | 5140 |
| 1733350980 | 51.8 | 1.31 | 2.59 | 50.94 | 51.9 | 50.94 | 2778 |
| 1733264700 | 50.4925 | 0.26 | 0.52 | 50.2822 | 50.4925 | 50.2822 | 5925 |
| 1733178180 | 50.23 | -0.34 | -0.67 | 50.052 | 50.23 | 49.88 | 4270 |
| 1732918200 | 50.57 | -0.16 | -0.32 | 50.405 | 50.57 | 50.3325 | 1887 |
| 1732746540 | 50.73 | 0.2 | 0.40 | 50.724 | 50.9 | 50.724 | 2467 |
| 1732660140 | 50.53 | -0.75 | -1.46 | 50.5 | 50.84 | 50.37 | 3271 |
| 1732573560 | 51.28 | 0.43 | 0.85 | 51.203 | 51.29 | 50.98 | 4742 |
| 1732314000 | 50.85 | 0.03 | 0.06 | 50.615 | 50.9258 | 50.53 | 7677 |
| 1732227900 | 50.82 | 0.1 | 0.20 | 50.634 | 50.82 | 50.57 | 3179 |
| 1732141740 | 50.72 | -0.6 | -1.17 | 50.845 | 51.28 | 50.72 | 2492 |
| 1732054800 | 51.32 | -0.42 | -0.81 | 50.965 | 51.3975 | 50.91 | 2788 |
| 1731968640 | 51.74 | 0.41 | 0.80 | 51.41 | 51.83 | 51.41 | 3894 |
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
