Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.21 | 1.684 | 250 | 263.48 | 246.04 | 298970 | 251.8040404 | DE |
| 4 | 29.21 | 12.9822222222 | 225 | 271.37 | 223.37 | 308362 | 251.5286902 | DE |
| 12 | 79.8 | 45.75425721 | 174.41 | 271.37 | 172.45 | 212108 | 221.3838376 | DE |
| 26 | 113.89 | 81.1644811859 | 140.32 | 271.37 | 121.21 | 249962 | 174.44750162 | DE |
| 52 | 161.12 | 173.079815233 | 93.09 | 271.37 | 85.6 | 280238 | 138.48336874 | DE |
| 156 | 194.21 | 323.683333333 | 60 | 271.37 | 1.334 | 216977 | 93.17760862 | DE |
| 260 | 230.71 | 981.744680851 | 23.5 | 271.37 | 1.334 | 251430 | 65.16904502 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734671700 | 247.16 | -3.16 | -1.26 | 250.23 | 252 | 246.53 | 580620 |
| 1734585300 | 250.32 | -12.15 | -4.63 | 254.26 | 254.98 | 246.04 | 374203 |
| 1734498900 | 262.47 | 4.73 | 1.84 | 257 | 263.48 | 257 | 192149 |
| 1734412500 | 257.74 | 5.78 | 2.29 | 254 | 258 | 251.2 | 198624 |
| 1734326100 | 251.96 | 0.61 | 0.24 | 250 | 253.9 | 248.66 | 149254 |
| 1734066900 | 251.35 | -2.16 | -0.85 | 251.95 | 254.65 | 249.47 | 208060 |
| 1733980500 | 253.51 | 3.54 | 1.42 | 253.57 | 257 | 252.065 | 230629 |
| 1733894100 | 249.97 | 4.49 | 1.83 | 243.82 | 252.5 | 241.1 | 311407 |
| 1733807700 | 245.48 | -23.11 | -8.60 | 263.01 | 265 | 243.1 | 456317 |
| 1733721300 | 268.58999 | 2.09 | 0.78 | 269.54 | 271.26 | 266.91 | 173728 |
| 1733462100 | 266.5 | -2.4 | -0.89 | 265.32 | 269.54 | 263 | 192476 |
| 1733375700 | 268.89999 | 7.01 | 2.68 | 261.89999 | 271.37 | 261.24 | 742190 |
| 1733289300 | 261.89 | 5.1 | 1.99 | 255.25 | 265.56 | 254.36 | 323629 |
| 1733202900 | 256.79 | 5.71 | 2.27 | 253 | 258 | 250.365 | 264319 |
| 1733116500 | 251.08 | 0.55 | 0.22 | 251.83 | 252.38 | 243 | 285549 |
| 1732857300 | 250.53 | 1.46 | 0.59 | 248.97 | 253.9 | 246.02 | 254837 |
| 1732770900 | 249.07 | 20.28 | 8.86 | 232 | 258.87 | 230.29 | 336001 |
| 1732684500 | 228.79 | -2.97 | -1.28 | 232.69 | 233.71 | 227.05 | 210905 |
| 1732598100 | 231.76 | 4.61 | 2.03 | 228.13 | 235.09 | 227.85 | 340705 |
| 1732511700 | 227.15 | 5.24 | 2.36 | 225 | 229.57 | 223.37 | 341629 |
| 1732252500 | 221.91 | 6.99 | 3.25 | 216.99 | 224.65 | 215.12 | 172734 |
| 1732166100 | 214.92 | -0.36 | -0.17 | 217.2 | 222.04 | 210.89 | 152704 |
| 1732079700 | 215.28 | 1.22 | 0.57 | 212.47 | 215.34 | 210.64 | 99881 |
| 1731993300 | 214.06 | 4.94 | 2.36 | 208.6 | 214.99 | 206.84 | 168338 |
| 1731906900 | 209.12 | -0.22 | -0.11 | 209.32 | 213.1 | 205.6 | 144811 |
| 1731647700 | 209.34 | 3.52 | 1.71 | 207.24 | 209.64 | 205.6 | 103408 |
| 1731561300 | 205.82 | 0.93 | 0.45 | 205.5 | 207.99 | 202.67 | 139069 |
| 1731474900 | 204.89 | 1.24 | 0.61 | 201.52 | 205.235 | 200.9 | 109052 |
| 1731388500 | 203.65 | 2.34 | 1.16 | 202.55 | 205.74 | 200.74 | 145788 |
| 1731302100 | 201.31 | -1.66 | -0.82 | 204.5 | 204.89 | 198.75 | 171780 |
| 1731042900 | 202.97 | 3.18 | 1.59 | 201 | 204.27 | 200.22 | 181392 |
| 1730956500 | 199.79 | 1.8 | 0.91 | 199.92 | 200.5 | 193.79 | 247653 |
| 1730870100 | 197.99 | 4.15 | 2.14 | 197.32 | 198.95 | 196.16 | 107351 |
| 1730783700 | 193.84 | -1.4 | -0.72 | 193.92 | 195.33 | 191.46 | 107509 |
| 1730697300 | 195.24 | 0.3 | 0.15 | 198.49 | 199.75 | 194.24 | 120419 |
| 1730438100 | 194.94 | 0.76 | 0.39 | 192 | 196.34 | 191.44 | 120388 |
| 1730351700 | 194.18 | -3.22 | -1.63 | 196.9 | 197.5 | 191.5 | 319769 |
| 1730265300 | 197.4 | 6.07 | 3.17 | 195.42 | 199.74 | 194.49 | 193326 |
| 1730178900 | 191.33 | 2.58 | 1.37 | 190 | 191.66 | 188.51 | 112684 |
| 1730092500 | 188.75 | 3.42 | 1.85 | 186.6 | 189.43 | 185.3 | 94049 |
| 1729833300 | 185.33 | -1.42 | -0.76 | 187.7 | 187.7 | 183.57 | 105075 |
| 1729746900 | 186.745 | -0.94 | -0.50 | 187.35 | 189.56 | 185.68 | 198073 |
| 1729660500 | 187.68 | 0.37 | 0.20 | 186.62 | 189.13 | 183.47 | 151325 |
| 1729574100 | 187.31 | -7.91 | -4.05 | 192.41 | 194.33 | 186.68 | 216345 |
| 1729487700 | 195.22 | 1.4 | 0.72 | 192.73 | 196.28 | 189.62 | 150061 |
| 1729228500 | 193.82 | 3.78 | 1.99 | 192.84 | 194.72 | 191 | 168121 |
| 1729142100 | 190.04 | 3.84 | 2.06 | 188.55 | 190.73 | 187.02 | 194385 |
| 1729055700 | 186.2 | -3.34 | -1.76 | 191.75 | 191.75 | 185.72 | 142077 |
| 1728969300 | 189.54 | 2.73 | 1.46 | 186.56 | 189.8 | 185.05 | 157411 |
| 1728882900 | 186.81 | 0.58 | 0.31 | 189 | 190.27 | 185.11 | 159437 |
| 1728623700 | 186.23 | -0.59 | -0.32 | 186.03 | 188.5 | 185.79 | 189844 |
| 1728537300 | 186.82 | 0.19 | 0.10 | 187.8 | 189.57 | 186.01 | 244842 |
| 1728450900 | 186.63 | 8.04 | 4.50 | 183.01 | 187.18 | 181.41 | 145594 |
| 1728364500 | 178.59 | -2.87 | -1.58 | 179.95 | 180.385 | 175.59 | 235574 |
| 1728278100 | 181.46 | 2.01 | 1.12 | 179.25 | 183.425 | 179.25 | 140985 |
| 1728022500 | 179.45 | 2.58 | 1.46 | 177.38 | 181.28 | 177 | 133962 |
| 1727936100 | 176.87 | -2.56 | -1.43 | 179.4 | 179.7 | 176.81 | 177548 |
| 1727849700 | 179.43 | -1.07 | -0.59 | 176.9 | 180.5 | 175.76 | 171257 |
| 1727763300 | 180.5 | 3.38 | 1.91 | 177.8 | 180.63 | 177 | 187044 |
| 1727676900 | 177.12 | 2.9 | 1.66 | 174.41 | 177.8 | 172.45 | 278167 |
| 1727417700 | 174.22 | 2.78 | 1.62 | 173 | 175.83 | 172 | 204235 |
| 1727331300 | 171.44 | 2.75 | 1.63 | 171.21 | 173.5 | 170.415 | 236158 |
| 1727244900 | 168.69 | -5.87 | -3.36 | 173.34 | 173.94 | 165.66 | 209566 |
| 1727158500 | 174.56 | 1.29 | 0.74 | 173 | 174.56 | 171.45 | 153268 |
| 1727072100 | 173.27 | 2.3 | 1.35 | 171.02 | 174.17 | 169.67 | 173948 |
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
