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 | 0.203 | 0.126613858916 | 160.33 | 161.3 | 158.8 | 19273 | 160.57505635 | SP |
| 4 | 4.633 | 2.97177677999 | 155.9 | 161.3 | 152.8 | 28551 | 156.70837536 | SP |
| 12 | -0.7453 | -0.462120446458 | 161.2783 | 164.23 | 152.8 | 23650 | 158.97664924 | SP |
| 26 | 10.513 | 7.00773230236 | 150.02 | 164.23 | 143.7826 | 19154 | 156.79273082 | SP |
| 52 | 24.093 | 17.6583113456 | 136.44 | 164.23 | 135 | 23638 | 149.29924332 | SP |
| 156 | 38.623 | 31.6815683701 | 121.91 | 164.23 | 99.14 | 31991 | 125.24382317 | SP |
| 260 | 64.643 | 67.4137032016 | 95.89 | 164.23 | 64.57 | 41331 | 110.03816792 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 160.53299 | -0.34 | -0.21 | 160.58 | 161.0285 | 160.13229 | 36411 |
| 1738107000 | 160.8705 | 0.23 | 0.14 | 160.88999 | 161.3 | 160.21 | 10110 |
| 1738020600 | 160.6419 | 0.23 | 0.14 | 158.8 | 160.6419 | 158.8 | 15283 |
| 1737761400 | 160.413 | 0.71 | 0.45 | 160.33 | 160.7862 | 160.26 | 15286 |
| 1737675000 | 159.7022 | 0 | 0.00 | 159.7022 | 159.7022 | 159.7022 | 0 |
| 1737588600 | 159.7022 | 0.47 | 0.30 | 159.99 | 160.05 | 159.69999 | 12915 |
| 1737502200 | 159.232 | 1.4 | 0.88 | 159.01 | 159.2689 | 158.88 | 14344 |
| 1737156600 | 157.8364 | 0.8 | 0.51 | 158.16999 | 158.31219 | 157.8 | 16827 |
| 1737070200 | 157.0388 | 0.31 | 0.20 | 156.97 | 157.2862 | 156.5101 | 84976 |
| 1736983800 | 156.7259 | 2.04 | 1.32 | 156.76 | 157.04499 | 156.1625 | 9920 |
| 1736897400 | 154.6895 | 0.36 | 0.24 | 155.04 | 155.04 | 153.588 | 50788 |
| 1736811000 | 154.3268 | 0.68 | 0.44 | 152.8 | 154.3268 | 152.8 | 25439 |
| 1736551800 | 153.65 | -1.82 | -1.17 | 154.85 | 154.85 | 153.37 | 16503 |
| 1736379000 | 155.47 | 0.23 | 0.15 | 155.04 | 155.76 | 154.6335 | 16009 |
| 1736292600 | 155.24 | -0.55 | -0.35 | 156.47999 | 156.49 | 155.1827 | 18334 |
| 1736206200 | 155.7902 | -0.01 | -0.00 | 156.44999 | 157.13999 | 155.5718 | 103168 |
| 1735947000 | 155.7977 | 1.12 | 0.72 | 155.15 | 156.02 | 154.88999 | 12616 |
| 1735860600 | 154.68 | -0.17 | -0.11 | 155.9 | 156.085 | 154.0886 | 26438 |
| 1735687800 | 154.85 | -0.34 | -0.22 | 155.24 | 155.5722 | 154.53 | 13798 |
| 1735601400 | 155.1882 | -1.43 | -0.91 | 155.16 | 155.68 | 154.19 | 43237 |
| 1735342200 | 156.6133 | -1.22 | -0.77 | 156.96 | 157.41999 | 155.815 | 11471 |
| 1735255800 | 157.83 | 0.16 | 0.10 | 157.18 | 157.9488 | 157.18 | 12283 |
| 1735077840 | 157.6744 | 1.3 | 0.83 | 156.58 | 157.71 | 156.28 | 15390 |
| 1734996600 | 156.37 | 0.67 | 0.43 | 155.59 | 156.53 | 155 | 22228 |
| 1734737400 | 155.7022 | 1.28 | 0.83 | 154.488 | 156.84 | 154.255 | 40294 |
| 1734651000 | 154.419 | -0.17 | -0.11 | 155.5242 | 155.5242 | 154.41 | 23612 |
| 1734564600 | 154.59 | -5.22 | -3.27 | 158.34 | 158.76 | 154.59 | 21965 |
| 1734478200 | 159.8124 | -0.62 | -0.39 | 160.03 | 160.1952 | 159.4201 | 18627 |
| 1734391800 | 160.435 | -0.36 | -0.22 | 160.85 | 161.32 | 160.3599 | 15176 |
| 1734132600 | 160.79 | -0.51 | -0.31 | 161.09 | 161.1857 | 160.66999 | 12437 |
| 1734046200 | 161.2971 | -0.74 | -0.46 | 161.7357 | 161.9499 | 161.2971 | 13581 |
| 1733959800 | 162.04 | 0.3 | 0.19 | 162.41 | 162.41 | 161.99 | 10858 |
| 1733873400 | 161.7367 | -0.53 | -0.33 | 162.37 | 162.37 | 161.72999 | 12813 |
| 1733787000 | 162.27 | -0.95 | -0.58 | 163.16 | 163.16 | 162.1599 | 20091 |
| 1733527800 | 163.2221 | -0.06 | -0.04 | 163.71 | 163.84 | 163.11009 | 11751 |
| 1733441400 | 163.28 | -0.63 | -0.38 | 163.99 | 163.99 | 163.28 | 68190 |
| 1733355000 | 163.9101 | 0.32 | 0.20 | 163.68 | 164.0068 | 163.5175 | 20012 |
| 1733268600 | 163.59 | -0.25 | -0.15 | 163.72999 | 163.7507 | 163.41999 | 32460 |
| 1733182200 | 163.835 | 0.05 | 0.03 | 163.76 | 163.96 | 163.41634 | 31971 |
| 1732917840 | 163.79 | 0.44 | 0.27 | 163.65 | 164.22999 | 163.6494 | 3100 |
| 1732750200 | 163.3531 | -0.22 | -0.14 | 163.76 | 163.85 | 163.2601 | 35797 |
| 1732663800 | 163.57499 | 0.66 | 0.40 | 163.02 | 163.649 | 162.71879 | 14613 |
| 1732577400 | 162.91999 | 1 | 0.62 | 162.68 | 163.33529 | 162.24449 | 25778 |
| 1732318200 | 161.9229 | 0.93 | 0.58 | 161.69999 | 161.93 | 161.5 | 16064 |
| 1732231800 | 160.9931 | 1.41 | 0.88 | 160.07 | 161.2293 | 159.435 | 17106 |
| 1732145400 | 159.5859 | 0.53 | 0.33 | 159.38 | 159.5859 | 158.28039 | 13726 |
| 1732059000 | 159.0555 | -0.15 | -0.09 | 158.16999 | 159.33529 | 158.16999 | 14910 |
| 1731972600 | 159.205 | 0.55 | 0.35 | 158.69999 | 159.47 | 158.69999 | 35722 |
| 1731713400 | 158.6534 | -1.86 | -1.16 | 159.75 | 159.75 | 158.435 | 17668 |
| 1731627000 | 160.5128 | -1.29 | -0.80 | 161.53 | 161.53 | 160.51 | 9565 |
| 1731540600 | 161.8011 | -0.13 | -0.08 | 162.22999 | 162.3 | 161.745 | 21756 |
| 1731454200 | 161.9274 | -0.5 | -0.31 | 162.63999 | 162.65573 | 161.8003 | 12113 |
| 1731367800 | 162.4287 | 0.09 | 0.05 | 162.9 | 163.1296 | 162.38 | 16290 |
| 1731108600 | 162.3423 | 0.82 | 0.51 | 161.88999 | 162.6823 | 161.88999 | 42219 |
| 1731022200 | 161.5207 | 0.67 | 0.42 | 161.2783 | 161.8 | 161.2783 | 23043 |
| 1730935800 | 160.8459 | 3.69 | 2.35 | 160.44999 | 160.91 | 159.8126 | 13102 |
| 1730849400 | 157.16 | 1.7 | 1.09 | 155.66 | 157.16 | 155.66 | 11640 |
| 1730763000 | 155.4638 | -0.42 | -0.27 | 155.63 | 156.0386 | 155.26499 | 11412 |
| 1730500200 | 155.8869 | 0.33 | 0.21 | 156.16 | 156.7501 | 155.78 | 6617 |
| 1730413800 | 155.56 | -1.88 | -1.19 | 156.91999 | 156.91999 | 155.47999 | 20160 |
| 1730327400 | 157.4351 | -0.59 | -0.37 | 157.59 | 158.19 | 157.4351 | 9655 |
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
