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 | 0.59 | 0.361630401471 | 163.15 | 166.02 | 161.725 | 279657 | 163.52194102 | SP |
| 4 | 6.71 | 4.27306884035 | 157.03 | 166.02 | 156.896 | 283397 | 161.16575908 | SP |
| 12 | 18.35 | 12.6212256689 | 145.39 | 166.02 | 145.215 | 237786 | 155.52376889 | SP |
| 26 | 21.46 | 15.0829350576 | 142.28 | 166.02 | 140.83 | 262919 | 150.9250219 | SP |
| 52 | 32.76 | 25.0114521301 | 130.98 | 166.02 | 128.84 | 261264 | 143.56570376 | SP |
| 156 | 61.63 | 60.3564783077 | 102.11 | 166.02 | 96.77 | 229931 | 128.54338336 | SP |
| 260 | 64.06 | 64.2656500803 | 99.68 | 166.02 | 89.38 | 235768 | 117.31452471 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772200 | 163.74 | 0.54 | 0.33 | 163.63999 | 163.80359 | 162.22 | 495998 |
| 1782513000 | 163.19999 | -1.82 | -1.10 | 163.66 | 164.555 | 163.13 | 247061 |
| 1782426600 | 165.02 | 2.43 | 1.49 | 164.91 | 166.02 | 164.6651 | 312927 |
| 1782340200 | 162.59 | -0.1 | -0.06 | 162.88 | 163.18969 | 161.86 | 266582 |
| 1782253800 | 162.69 | -1.35 | -0.82 | 162.49 | 163.31 | 161.725 | 323694 |
| 1782167400 | 164.04 | 1.77 | 1.09 | 163.15 | 164.07 | 163.15 | 248020 |
| 1781821800 | 162.27 | 0.31 | 0.19 | 163.51 | 163.598 | 162.19 | 254990 |
| 1781735400 | 161.96 | -1.04 | -0.64 | 163.19999 | 163.85 | 161.63999 | 497622 |
| 1781649000 | 163 | -0.09 | -0.06 | 163.66 | 164.4 | 162.87 | 291049 |
| 1781562600 | 163.09 | 0.95 | 0.59 | 163.15 | 163.72 | 162.91999 | 276808 |
| 1781303400 | 162.13999 | 1.44 | 0.90 | 161.03 | 162.49 | 160.83 | 302651 |
| 1781217000 | 160.69999 | 2.87 | 1.82 | 158.83 | 161.3388 | 158.74 | 359628 |
| 1781130600 | 157.83 | -1.42 | -0.89 | 159.06 | 159.94 | 157.75 | 307295 |
| 1781044200 | 159.25 | 0.76 | 0.48 | 159.33 | 159.83 | 157.01 | 274994 |
| 1780957800 | 158.49 | 0.76 | 0.48 | 158.93 | 159.5138 | 158.3 | 246312 |
| 1780698600 | 157.72999 | -2.33 | -1.46 | 159.54 | 159.72999 | 157.69 | 251924 |
| 1780612200 | 160.06 | 1.23 | 0.77 | 159.37 | 160.395 | 159.37 | 323225 |
| 1780525800 | 158.83 | 0.13 | 0.08 | 158.53 | 159.32 | 158.24 | 216593 |
| 1780439400 | 158.69999 | 1.4 | 0.89 | 157.16 | 158.875 | 157.16 | 182733 |
| 1780353000 | 157.3 | -0.29 | -0.18 | 157.03 | 157.58 | 156.89599 | 200444 |
| 1780093800 | 157.59 | 0.06 | 0.04 | 158 | 158 | 157.41 | 158670 |
| 1780007400 | 157.53 | -0.23 | -0.15 | 157.76 | 158.1395 | 157.08 | 187387 |
| 1779921000 | 157.76 | -0.12 | -0.08 | 158.37 | 158.37 | 157.29 | 160126 |
| 1779834600 | 157.88 | 0.92 | 0.59 | 157.91 | 158.27 | 157.55 | 164897 |
| 1779489000 | 156.96 | 1.24 | 0.80 | 156.46 | 157.455 | 156.3828 | 143909 |
| 1779402600 | 155.72 | 0.4 | 0.26 | 154.85 | 155.81 | 154.05 | 194339 |
| 1779316200 | 155.32 | 0.73 | 0.47 | 155.02 | 155.6 | 154.465 | 179868 |
| 1779229800 | 154.59 | -0.06 | -0.04 | 154.06 | 155.44999 | 153.745 | 224728 |
| 1779143400 | 154.65 | 0.62 | 0.40 | 154.44999 | 154.74 | 153.7501 | 236353 |
| 1778884200 | 154.03 | -1.6 | -1.03 | 155.01 | 155.09 | 154.03 | 146976 |
| 1778797800 | 155.63 | 0.47 | 0.30 | 155.74 | 156.13 | 155.51 | 172382 |
| 1778711400 | 155.16 | 0.14 | 0.09 | 155.13999 | 155.46 | 154.57 | 156850 |
| 1778625000 | 155.02 | 0.22 | 0.14 | 154.57 | 155.29 | 153.6345 | 192614 |
| 1778538600 | 154.8 | 1 | 0.65 | 154.62 | 155.01 | 154.3 | 177725 |
| 1778279400 | 153.8 | 1.15 | 0.75 | 153.4 | 154.0499 | 153.26 | 179195 |
| 1778193000 | 152.65 | -1.31 | -0.85 | 153.51 | 153.62 | 152.3 | 202673 |
| 1778106600 | 153.96 | 1.23 | 0.81 | 153.54 | 154.21 | 153.31 | 403986 |
| 1778020200 | 152.72999 | 1.59 | 1.05 | 151.77 | 153.03989 | 151.68 | 149876 |
| 1777933800 | 151.13999 | -0.99 | -0.65 | 151.77 | 152.4696 | 151 | 254616 |
| 1777674600 | 152.13 | -0.59 | -0.39 | 152.91 | 153.41999 | 152.13 | 170913 |
| 1777588200 | 152.72 | 2.33 | 1.55 | 150.57 | 152.895 | 150.57 | 181589 |
| 1777501800 | 150.38999 | 0.32 | 0.21 | 150.07 | 150.44 | 149.75 | 212607 |
| 1777415400 | 150.07 | 0.06 | 0.04 | 150.65 | 150.79 | 149.82 | 171892 |
| 1777329000 | 150.01 | -0.07 | -0.05 | 150.01 | 150.915 | 149.81 | 180060 |
| 1777069800 | 150.08 | -0.48 | -0.32 | 150.97 | 151 | 149.89009 | 231796 |
| 1776983400 | 150.56 | 1.08 | 0.72 | 149.56 | 150.69 | 149.465 | 219592 |
| 1776897000 | 149.47999 | 0.04 | 0.03 | 150.25 | 150.41999 | 149.29 | 190780 |
| 1776810600 | 149.44 | -1.08 | -0.72 | 150.9 | 150.94 | 149.26 | 460464 |
| 1776724200 | 150.52 | -0.11 | -0.07 | 150.65 | 151.08 | 150.28 | 229772 |
| 1776465000 | 150.63 | 1.22 | 0.82 | 149.86 | 151.195 | 149.71 | 186454 |
| 1776378600 | 149.41 | 0.22 | 0.15 | 148.94 | 149.635 | 148.925 | 224515 |
| 1776292200 | 149.19 | -0.63 | -0.42 | 149.74 | 149.84 | 148.6 | 181040 |
| 1776205800 | 149.82 | 0.19 | 0.13 | 149.09 | 149.94999 | 148.65 | 350400 |
| 1776119400 | 149.63 | 0.88 | 0.59 | 148.28 | 149.63 | 148 | 338791 |
| 1775860200 | 148.75 | -1.43 | -0.95 | 150.22999 | 150.22999 | 148.54 | 211349 |
| 1775773800 | 150.18 | 0.9 | 0.60 | 148.71 | 150.44 | 148.71 | 181147 |
| 1775687400 | 149.28 | 3.27 | 2.24 | 148 | 149.34 | 147.94999 | 261434 |
| 1775601000 | 146.01 | -0.16 | -0.11 | 145.88 | 146.07 | 145.215 | 295230 |
| 1775514600 | 146.16999 | 0.7 | 0.48 | 145.38999 | 146.16999 | 145.25 | 240028 |
| 1775169000 | 145.47 | 0.16 | 0.11 | 144.31 | 146.05 | 144.0901 | 374045 |
| 1775082600 | 145.31 | 0.36 | 0.25 | 145.27 | 145.91 | 145.235 | 362887 |
| 1774996200 | 144.94999 | 2.32 | 1.63 | 143.81 | 145.09 | 143.18 | 292603 |
| 1774909800 | 142.63 | -0.12 | -0.08 | 143.9 | 144.115 | 142.18 | 308763 |
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。
