Hot Features
プレミアム
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 | 5.13 | 4.2232650037 | 121.47 | 126.6 | 117.8 | 225305 | 122.07144332 | SP |
| 4 | 10.72 | 9.25094925785 | 115.88 | 126.6 | 113.64 | 188616 | 120.07042825 | SP |
| 12 | 20.25 | 19.0409026798 | 106.35 | 126.6 | 105.94 | 214191 | 114.88879058 | SP |
| 26 | 50.7 | 66.7984189723 | 75.9 | 126.6 | 73.87 | 168055 | 103.72024642 | SP |
| 52 | 50.2 | 65.7068062827 | 76.4 | 126.6 | 64 | 182698 | 89.89120378 | SP |
| 156 | 34.8 | 37.908496732 | 91.8 | 126.6 | 36.02 | 522051 | 62.32276178 | SP |
| 260 | 56.45 | 80.4704205274 | 70.15 | 191.13 | 36.02 | 714379 | 101.79775049 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 125.64 | 1.55 | 1.25 | 125.39 | 126.12 | 124.43 | 315638 |
| 1739489400 | 124.09 | 2.9 | 2.39 | 121.2 | 124.14 | 121.2 | 384638 |
| 1739403000 | 121.19 | 1.82 | 1.52 | 118.16 | 121.774 | 117.8 | 271903 |
| 1739316600 | 119.37 | -2.77 | -2.27 | 121.08 | 121.5 | 119.0827 | 125451 |
| 1739230200 | 122.14 | 1.09 | 0.90 | 122.16 | 123.08 | 121.8366 | 141350 |
| 1738971000 | 121.05 | 0.57 | 0.47 | 121.47 | 123.39 | 120.7501 | 199129 |
| 1738884600 | 120.48 | -1.15 | -0.95 | 120.21 | 120.6723 | 119.05 | 152412 |
| 1738798200 | 121.63 | 0.16 | 0.13 | 120.97 | 121.75 | 120.5 | 100532 |
| 1738711800 | 121.47 | 2.92 | 2.46 | 119.84 | 121.719 | 119.84 | 206564 |
| 1738625400 | 118.55 | -1.89 | -1.57 | 115.74 | 119.467 | 115.1 | 330058 |
| 1738366200 | 120.44 | -1.33 | -1.09 | 122.3 | 123.635 | 120.13 | 214703 |
| 1738279800 | 121.77 | 1.74 | 1.45 | 121.38 | 122.51 | 120.96 | 170147 |
| 1738193400 | 120.03 | 0.74 | 0.62 | 119.16 | 120.68 | 118.02 | 108576 |
| 1738107000 | 119.29 | 3.66 | 3.17 | 116.26 | 119.7499 | 115.5 | 120171 |
| 1738020600 | 115.63 | -3.18 | -2.68 | 114.42 | 117.39 | 113.64 | 185592 |
| 1737761400 | 118.81 | 1.1 | 0.93 | 119.15 | 120.4193 | 118.5328 | 155801 |
| 1737675000 | 117.71 | 0 | 0.00 | 117.71 | 117.71 | 117.71 | 0 |
| 1737588600 | 117.71 | -0.06 | -0.05 | 118.12 | 118.5441 | 117.55 | 209851 |
| 1737502200 | 117.77 | 2.19 | 1.89 | 117.29 | 118.5 | 114.81 | 146789 |
| 1737156600 | 115.58 | 2.07 | 1.82 | 115.88 | 116.83 | 114.97 | 143916 |
| 1737070200 | 113.51 | 0.02 | 0.02 | 113.48 | 114.385 | 112.5 | 80537 |
| 1736983800 | 113.49 | 4.36 | 4.00 | 112.4 | 114.24 | 112.1296 | 115838 |
| 1736897400 | 109.13 | 0.92 | 0.85 | 110.39 | 111.265 | 108.66 | 116314 |
| 1736811000 | 108.21 | -1.23 | -1.12 | 106.79 | 108.26 | 105.94 | 118580 |
| 1736551800 | 109.44 | -1.55 | -1.40 | 109.2 | 110.27 | 107.14 | 238966 |
| 1736379000 | 110.99 | 0.01 | 0.01 | 110.98 | 111.88 | 109.01 | 129324 |
| 1736292600 | 110.98 | -4.74 | -4.10 | 116.01 | 116.3283 | 110.12 | 194688 |
| 1736206200 | 115.72 | 2.5 | 2.21 | 114.82 | 116.6744 | 114.57 | 222122 |
| 1735947000 | 113.22 | 4.09 | 3.75 | 110.55 | 113.34 | 110.075 | 104660 |
| 1735860600 | 109.13 | 1.15 | 1.07 | 109.51 | 110.42 | 107.52 | 159217 |
| 1735687800 | 107.98 | -1.73 | -1.58 | 110.61 | 110.61 | 107.69 | 350310 |
| 1735601400 | 109.71 | -1.97 | -1.76 | 109.44 | 110.66 | 108.19 | 305532 |
| 1735342200 | 111.68 | -2.8 | -2.45 | 113.86 | 113.86 | 110.39 | 233910 |
| 1735255800 | 114.48 | -0.63 | -0.55 | 114.46 | 114.8185 | 113.2825 | 259430 |
| 1735077840 | 115.11 | 3.27 | 2.92 | 112.84 | 115.26 | 112.76 | 153485 |
| 1734996600 | 111.84 | -0.85 | -0.75 | 112.72 | 112.785 | 110.68 | 260741 |
| 1734737400 | 112.69 | 1.51 | 1.36 | 109.32 | 113.8974 | 109.3185 | 330994 |
| 1734651000 | 111.18 | -1.1 | -0.98 | 114.3 | 114.94 | 110.6301 | 277464 |
| 1734564600 | 112.28 | -7.6 | -6.34 | 119.32 | 119.38 | 111.32 | 394306 |
| 1734478200 | 119.88 | -0.16 | -0.13 | 119.89 | 120.39 | 118.1201 | 256818 |
| 1734391800 | 120.04 | 2.94 | 2.51 | 117.73 | 120.357 | 117.63 | 256932 |
| 1734132600 | 117.1 | 0.51 | 0.44 | 116.86 | 117.14 | 115.23 | 187018 |
| 1734046200 | 116.59 | -0.6 | -0.51 | 116.74 | 118.05 | 116.15 | 136515 |
| 1733959800 | 117.19 | 3.45 | 3.03 | 115.89 | 117.49 | 115.3079 | 330327 |
| 1733873400 | 113.74 | -1.67 | -1.45 | 116 | 117.3642 | 113.1785 | 185859 |
| 1733787000 | 115.41 | -3.28 | -2.76 | 118.92 | 118.98 | 114.56 | 377965 |
| 1733527800 | 118.69 | 3.65 | 3.17 | 116.69 | 118.83 | 116.3938 | 236120 |
| 1733441400 | 115.04 | 0.08 | 0.07 | 116.29 | 116.79 | 114.94 | 321131 |
| 1733355000 | 114.96 | 3.66 | 3.29 | 112.79 | 114.98 | 112.73 | 288620 |
| 1733268600 | 111.3 | 1.08 | 0.98 | 109.3099 | 111.3 | 109.07 | 282138 |
| 1733182200 | 110.22 | 1.95 | 1.80 | 109.01 | 110.67 | 109.01 | 323063 |
| 1732917840 | 108.27 | 0.76 | 0.71 | 107.96 | 109.03 | 107.83 | 129006 |
| 1732750200 | 107.51 | 1.13 | 1.06 | 107.48 | 107.71 | 106.265 | 126250 |
| 1732663800 | 106.38 | -1.4 | -1.30 | 106.89 | 108.03 | 106.0812 | 154704 |
| 1732577400 | 107.78 | -0.56 | -0.52 | 109.63 | 109.63 | 107.5 | 190041 |
| 1732318200 | 108.34 | 1.91 | 1.79 | 106.35 | 108.65 | 106.215 | 268108 |
| 1732231800 | 106.43 | 0.57 | 0.54 | 107.09 | 107.38 | 105.11 | 128135 |
| 1732145400 | 105.86 | -0.5 | -0.47 | 106.44 | 107.05 | 104.43 | 255364 |
| 1732059000 | 106.36 | 1.62 | 1.55 | 103.85 | 106.52 | 103.79 | 215323 |
| 1731972600 | 104.74 | 2.33 | 2.28 | 103.17 | 105.015 | 102.33 | 277070 |
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
