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 | -0.26 | -0.135933497151 | 191.27 | 193.38 | 189.107 | 1180733 | 190.55262594 | SP |
| 4 | -9.93 | -4.94177366378 | 200.94 | 200.94 | 189.107 | 762052 | 192.67759474 | SP |
| 12 | -8.6 | -4.3084013827 | 199.61 | 206.63 | 189.107 | 573671 | 197.05007604 | SP |
| 26 | 9.14 | 5.0255677132 | 181.87 | 206.63 | 181.0948 | 537715 | 194.01221052 | SP |
| 52 | 17.47 | 10.066843379 | 173.54 | 206.63 | 170.13 | 658848 | 184.8796546 | SP |
| 156 | 33.05 | 20.9230184857 | 157.96 | 206.63 | 127.33 | 842773 | 158.80016607 | SP |
| 260 | 61.49 | 47.475293391 | 129.52 | 206.63 | 81.7 | 932275 | 142.04868373 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 191.51 | 0.06 | 0.03 | 192.21 | 193.38 | 191.23 | 634895 |
| 1735947000 | 191.45 | 1.49 | 0.78 | 190.73 | 191.7 | 190.0688 | 898131 |
| 1735860600 | 189.96 | -0.92 | -0.48 | 191.81 | 192.18 | 189.107 | 2671830 |
| 1735687800 | 190.88 | 0.25 | 0.13 | 191.27 | 191.73 | 190.16 | 518075 |
| 1735601400 | 190.63 | -2.14 | -1.11 | 191.2 | 191.3999 | 189.56 | 512960 |
| 1735342200 | 192.77 | -1.22 | -0.63 | 193.12 | 193.8601 | 191.8001 | 611718 |
| 1735255800 | 193.99 | 0.23 | 0.12 | 193.18 | 194.2462 | 193.154 | 375902 |
| 1735077840 | 193.76 | 1.54 | 0.80 | 192.34 | 193.79 | 192.08 | 508017 |
| 1734996600 | 192.22 | 0.51 | 0.27 | 191.43 | 192.38 | 190.61 | 828119 |
| 1734737400 | 191.71 | 2.21 | 1.17 | 189.28 | 192.89 | 189.13 | 1031950 |
| 1734651000 | 189.5 | -0.67 | -0.35 | 191 | 191.84 | 189.41 | 1099595 |
| 1734564600 | 190.17 | -4.6 | -2.36 | 194.94 | 195.36 | 189.99 | 771669 |
| 1734478200 | 194.77 | -2.13 | -1.08 | 195.12 | 195.52 | 194.3801 | 592765 |
| 1734391800 | 196.9 | -1.08 | -0.55 | 198.09 | 198.49 | 196.7481 | 664888 |
| 1734132600 | 197.98 | -0.57 | -0.29 | 198.52 | 198.69 | 197.6499 | 440636 |
| 1734046200 | 198.55 | -0.73 | -0.37 | 199.44 | 199.57 | 198.54 | 492359 |
| 1733959800 | 199.28 | -0.76 | -0.38 | 200.44 | 200.44 | 199.22 | 410102 |
| 1733873400 | 200.04 | -0.8 | -0.40 | 200.94 | 200.94 | 199.33 | 653329 |
| 1733787000 | 200.84 | -1.07 | -0.53 | 202.21 | 202.4 | 200.66 | 1036779 |
| 1733527800 | 201.91 | -0.58 | -0.29 | 202.76 | 203.025 | 201.7135 | 410486 |
| 1733441400 | 202.49 | -0.48 | -0.24 | 202.99 | 203.42 | 202.42 | 425761 |
| 1733355000 | 202.97 | -0.62 | -0.30 | 203.58 | 203.62 | 202.32 | 397621 |
| 1733268600 | 203.59 | -1.14 | -0.56 | 205.21 | 205.25 | 203.59 | 493315 |
| 1733182200 | 204.73 | -1.44 | -0.70 | 205.99 | 206.0409 | 204.24 | 773159 |
| 1732917840 | 206.17 | 0.67 | 0.33 | 205.96 | 206.63 | 205.73 | 189069 |
| 1732750200 | 205.5 | 0.26 | 0.13 | 205.72 | 206.47 | 205.43 | 336211 |
| 1732663800 | 205.24 | 0.04 | 0.02 | 205.03 | 205.51 | 204.0834 | 343832 |
| 1732577400 | 205.2 | 1.46 | 0.72 | 204.9 | 205.87 | 204.622 | 667263 |
| 1732318200 | 203.74 | 1.51 | 0.75 | 202.54 | 204 | 202.54 | 579079 |
| 1732231800 | 202.23 | 2.26 | 1.13 | 200.45 | 202.707 | 199.98 | 442781 |
| 1732145400 | 199.97 | 0.44 | 0.22 | 199.84 | 200.16 | 198.75 | 417767 |
| 1732059000 | 199.53 | -0.94 | -0.47 | 199.23 | 200.0827 | 198.51 | 426639 |
| 1731972600 | 200.47 | 0.96 | 0.48 | 199.79 | 200.7999 | 199.5 | 394094 |
| 1731713400 | 199.51 | -0.62 | -0.31 | 199.75 | 200.3389 | 199.2092 | 424393 |
| 1731627000 | 200.13 | -1.34 | -0.67 | 201.68 | 201.825 | 200.06 | 738897 |
| 1731540600 | 201.47 | 0.41 | 0.20 | 201.43 | 201.95 | 200.98 | 299152 |
| 1731454200 | 201.06 | -1.53 | -0.76 | 202.63 | 202.65 | 200.74 | 365886 |
| 1731367800 | 202.59 | 0.77 | 0.38 | 202.54 | 203.6695 | 202.43815 | 392455 |
| 1731108600 | 201.82 | 1.22 | 0.61 | 200.96 | 202.44 | 200.735 | 556599 |
| 1731022200 | 200.6 | -0.59 | -0.29 | 201.52 | 201.52 | 200.24 | 410685 |
| 1730935800 | 201.19 | 4.84 | 2.46 | 201.45 | 201.49 | 199.58 | 759533 |
| 1730849400 | 196.35 | 1.88 | 0.97 | 194.5 | 196.36 | 194.15 | 468443 |
| 1730763000 | 194.47 | -0.3 | -0.15 | 194.98 | 195.4 | 193.7704 | 253223 |
| 1730500200 | 194.77 | 0.13 | 0.07 | 195.65 | 196.42 | 194.67 | 398650 |
| 1730413800 | 194.64 | -1.25 | -0.64 | 195.66 | 196.17 | 194.64 | 543339 |
| 1730327400 | 195.89 | -0.2 | -0.10 | 195.64 | 196.83 | 195.64 | 1302061 |
| 1730241000 | 196.09 | -1.22 | -0.62 | 196.75 | 197.18 | 195.96 | 248682 |
| 1730154600 | 197.31 | 0.99 | 0.50 | 196.83 | 197.62 | 196.83 | 305575 |
| 1729895400 | 196.32 | -1.47 | -0.74 | 198.66 | 198.7081 | 196.2 | 940696 |
| 1729809000 | 197.79 | -0.56 | -0.28 | 198.43 | 198.47 | 197.23 | 255750 |
| 1729722600 | 198.35 | -0.17 | -0.09 | 198.05 | 198.785 | 197.3924 | 433396 |
| 1729636200 | 198.52 | -0.47 | -0.24 | 198.23 | 198.9 | 197.535 | 382020 |
| 1729549800 | 198.99 | -1.75 | -0.87 | 200.53 | 200.87 | 198.745 | 410075 |
| 1729290600 | 200.74 | 0.33 | 0.16 | 200.39 | 200.96 | 199.77 | 319707 |
| 1729204200 | 200.41 | -0.36 | -0.18 | 200.87 | 201.08 | 200.18 | 553946 |
| 1729117800 | 200.77 | 1.59 | 0.80 | 199.61 | 200.98 | 199.49 | 368422 |
| 1729031400 | 199.18 | -0.61 | -0.31 | 199.61 | 200.94 | 199.0396 | 516874 |
| 1728945000 | 199.79 | 1.35 | 0.68 | 198.54 | 199.93 | 198.14 | 615763 |
| 1728685800 | 198.44 | 2.15 | 1.10 | 196.85 | 198.63 | 196.85 | 285003 |
| 1728599400 | 196.29 | -0.64 | -0.32 | 197 | 197.03 | 195.9 | 355565 |
| 1728513000 | 196.93 | 1.39 | 0.71 | 195.55 | 197.22 | 195.18 | 278477 |
| 1728426600 | 195.54 | 0.32 | 0.16 | 195.49 | 195.81 | 194.88 | 378867 |
| 1728340200 | 195.22 | -1.43 | -0.73 | 196.39 | 196.39 | 194.6137 | 484023 |
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
