Hot Features
プレミアム
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 | -4.4 | -3.07735347601 | 142.98 | 144.78 | 137.5 | 368479 | 143.72989768 | SP |
| 4 | -0.71 | -0.509727905808 | 139.29 | 144.78 | 137.5 | 253213 | 142.20242644 | SP |
| 12 | 14.44 | 11.6320283551 | 124.14 | 144.78 | 116.49 | 187840 | 134.61529856 | SP |
| 26 | 11.51 | 9.05799952782 | 127.07 | 144.78 | 116.49 | 183007 | 130.7347568 | SP |
| 52 | 33.93 | 32.4223602484 | 104.65 | 144.78 | 102.74 | 172146 | 124.76372996 | SP |
| 156 | 63.83 | 85.3913043478 | 74.75 | 144.78 | 70.73 | 167726 | 102.36002271 | SP |
| 260 | 67.95 | 96.2055783661 | 70.63 | 144.78 | 58.45 | 158076 | 90.51843953 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 138.58 | -4.26 | -2.98 | 141.84 | 141.84 | 138.32 | 211323 |
| 1780612200 | 142.84 | 0.64 | 0.45 | 141.51 | 143.00819 | 141.35 | 121186 |
| 1780525800 | 142.19999 | -1.91 | -1.33 | 143.71 | 143.86 | 142.1138 | 147358 |
| 1780439400 | 144.11 | 0.05 | 0.03 | 144.02 | 144.78 | 143.72999 | 1144619 |
| 1780353000 | 144.06 | 1.01 | 0.71 | 143.28 | 144.35 | 143.1 | 188167 |
| 1780093800 | 143.05 | 0.2 | 0.14 | 142.97999 | 143.72 | 142.83009 | 241067 |
| 1780007400 | 142.85 | 0.83 | 0.58 | 141.66 | 142.94999 | 141.58 | 158396 |
| 1779921000 | 142.02 | -0.15 | -0.11 | 141.96 | 142.16999 | 141.55 | 117849 |
| 1779834600 | 142.16999 | 0.6 | 0.42 | 142.35 | 142.72 | 141.635 | 190111 |
| 1779489000 | 141.57 | -0.16 | -0.11 | 142 | 142.4 | 141.43 | 174134 |
| 1779402600 | 141.72999 | 0.2 | 0.14 | 140.99 | 142.18 | 140.55 | 150360 |
| 1779316200 | 141.53 | 1.59 | 1.14 | 140.3 | 141.74 | 140.1 | 372163 |
| 1779229800 | 139.94 | -0.97 | -0.69 | 140.25 | 140.79 | 139.495 | 183642 |
| 1779143400 | 140.91 | 0.17 | 0.12 | 141.25 | 141.72 | 139.8201 | 177665 |
| 1778884200 | 140.74 | -1.72 | -1.21 | 141.13 | 141.57 | 140.22999 | 144994 |
| 1778797800 | 142.46 | 1.24 | 0.88 | 141.58 | 142.68 | 141.3401 | 247105 |
| 1778711400 | 141.22 | 1.69 | 1.21 | 139.62 | 141.47 | 139.4101 | 606561 |
| 1778625000 | 139.53 | -0.54 | -0.39 | 139.44 | 139.72999 | 138.33 | 219784 |
| 1778538600 | 140.07 | -0.01 | -0.01 | 139.55 | 140.6087 | 139.55 | 154012 |
| 1778279400 | 140.08 | 1.48 | 1.07 | 139.29 | 140.13 | 139.29 | 71869 |
| 1778193000 | 138.6 | -0.68 | -0.49 | 139.41999 | 139.71 | 138.41999 | 114592 |
| 1778106600 | 139.28 | 2.75 | 2.01 | 137.82 | 139.38999 | 137.695 | 372547 |
| 1778020200 | 136.53 | 1.58 | 1.17 | 135.86 | 136.66999 | 135.84 | 100573 |
| 1777933800 | 134.94999 | -0.97 | -0.71 | 135.46 | 135.69 | 134.1804 | 115970 |
| 1777674600 | 135.91999 | 0.68 | 0.50 | 135.74 | 136.9099 | 135.74 | 165344 |
| 1777588200 | 135.24 | 1.75 | 1.31 | 134.99 | 135.485 | 133.5 | 254861 |
| 1777501800 | 133.49 | -0.4 | -0.30 | 133.38999 | 133.9 | 132.9491 | 123880 |
| 1777415400 | 133.88999 | -0.42 | -0.31 | 133.68 | 134.065 | 133.175 | 203340 |
| 1777329000 | 134.31 | 0.34 | 0.25 | 133.69999 | 134.445 | 133.54499 | 199139 |
| 1777069800 | 133.97 | 1.52 | 1.15 | 132.97 | 134.005 | 132.51 | 259413 |
| 1776983400 | 132.44999 | -0.75 | -0.56 | 132.96 | 133.4211 | 131.34 | 270159 |
| 1776897000 | 133.19999 | 1.84 | 1.40 | 132.49 | 133.25 | 132.12 | 95332 |
| 1776810600 | 131.36 | -1.55 | -1.17 | 132.85 | 132.9599 | 131.19 | 204072 |
| 1776724200 | 132.91 | -0.43 | -0.32 | 132.97999 | 133.06 | 132.22999 | 91408 |
| 1776465000 | 133.34 | 1.95 | 1.48 | 132.63999 | 133.645 | 132.47999 | 101299 |
| 1776378600 | 131.38999 | -0.04 | -0.03 | 131.47 | 131.69 | 130.96 | 203517 |
| 1776292200 | 131.43 | 1.23 | 0.94 | 130.41 | 131.47 | 130.26 | 166048 |
| 1776205800 | 130.19999 | 1.76 | 1.37 | 128.82 | 130.22999 | 128.82 | 154197 |
| 1776119400 | 128.44 | 0.94 | 0.74 | 126.89 | 128.5 | 126.6524 | 156488 |
| 1775860200 | 127.5 | 0.42 | 0.33 | 127.36 | 128 | 127.17 | 79581 |
| 1775773800 | 127.08 | 0.77 | 0.61 | 125.9 | 127.2 | 125.59 | 246294 |
| 1775687400 | 126.31 | 3.64 | 2.97 | 126.61 | 126.903 | 125.345 | 202683 |
| 1775601000 | 122.67 | 0.05 | 0.04 | 122.17 | 122.715 | 120.83 | 259313 |
| 1775514600 | 122.62 | 0.64 | 0.52 | 121.92 | 122.77 | 121.92 | 68735 |
| 1775169000 | 121.98 | -0.08 | -0.07 | 120.2 | 121.98 | 119.905 | 100053 |
| 1775082600 | 122.06 | 1.09 | 0.90 | 121.71 | 122.6799 | 121.62359 | 107492 |
| 1774996200 | 120.97 | 4.05 | 3.46 | 118.5 | 120.97 | 118.5 | 113866 |
| 1774909800 | 116.92 | -0.34 | -0.29 | 118.17 | 118.3 | 116.49 | 233176 |
| 1774650600 | 117.26 | -2 | -1.68 | 118.8 | 118.81 | 117.08 | 120226 |
| 1774564200 | 119.26 | -2.18 | -1.80 | 120.62 | 121.06 | 119.15 | 107778 |
| 1774477800 | 121.44 | 0.95 | 0.79 | 121.74 | 122.0399 | 121.23 | 98036 |
| 1774391400 | 120.49 | -0.88 | -0.73 | 120.33 | 121.29 | 120.11 | 119465 |
| 1774305000 | 121.37 | 1.76 | 1.47 | 121.62 | 122.5794 | 120.9848 | 195505 |
| 1774045800 | 119.61 | -2.15 | -1.77 | 121.54 | 121.54 | 119.08 | 187382 |
| 1773959400 | 121.76 | -0.37 | -0.30 | 121.03 | 122.4 | 120.65 | 142866 |
| 1773873000 | 122.13 | -2 | -1.61 | 123.56 | 123.81 | 122.085 | 92109 |
| 1773786600 | 124.13 | 0.13 | 0.10 | 124.62 | 124.7298 | 123.95 | 81529 |
| 1773700200 | 124 | 1.62 | 1.32 | 123.61 | 124.46 | 123.5 | 89591 |
| 1773441000 | 122.38 | -1.17 | -0.95 | 124.14 | 124.6385 | 122.265 | 85842 |
| 1773354600 | 123.55 | -2.06 | -1.64 | 124.39 | 124.39 | 123.27 | 225454 |
| 1773268200 | 125.61 | 0.03 | 0.02 | 125.52 | 126.16 | 124.9194 | 158445 |
| 1773181800 | 125.58 | 0.09 | 0.07 | 125.58 | 126.82 | 125.19 | 126703 |
| 1773095400 | 125.49 | 1.58 | 1.28 | 122.56 | 125.74 | 122.21 | 197607 |
| 1772839800 | 123.91 | -1.35 | -1.08 | 123.61 | 124.6405 | 123.22 | 128765 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
