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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 143.8484 | -0.41 | -0.29 | 145.28479 | 145.28479 | 143.52789 | 5248 |
| 1735061400 | 144.2607 | 1.29 | 0.90 | 144.0482 | 144.2747 | 144.0482 | 231 |
| 1734975000 | 142.9718 | -0.5 | -0.35 | 143.6971 | 143.6971 | 142.46369 | 3147 |
| 1734715800 | 143.4701 | 0.94 | 0.66 | 141.2404 | 143.4701 | 139.88149 | 3864 |
| 1734629400 | 142.5274 | -3.54 | -2.42 | 142.0327 | 143.0542 | 141.7638 | 13735 |
| 1734543000 | 146.0635 | 0.04 | 0.03 | 146.0568 | 146.0635 | 145.9521 | 1188 |
| 1734456600 | 146.019 | -0.44 | -0.30 | 145.99109 | 146.1177 | 145.5649 | 7798 |
| 1734370200 | 146.4579 | 0.82 | 0.56 | 145.99199 | 146.6082 | 145.9524 | 16737 |
| 1734111000 | 145.6416 | -0.92 | -0.63 | 146.251 | 146.4599 | 145.6416 | 2991 |
| 1734024600 | 146.5663 | -0.1 | -0.07 | 146.6053 | 146.6053 | 146.0859 | 5083 |
| 1733938200 | 146.671 | 0.38 | 0.26 | 145.6244 | 146.671 | 145.5411 | 10624 |
| 1733851800 | 146.2892 | 0 | 0.00 | 146.2892 | 146.2892 | 146.2892 | 0 |
| 1733765400 | 146.2892 | -0.58 | -0.40 | 146.9438 | 146.9438 | 146.22 | 638 |
| 1733506200 | 146.8723 | 0.14 | 0.10 | 146.397 | 149.4892 | 146.3328 | 5505 |
| 1733419800 | 146.7306 | 0.27 | 0.19 | 146.6894 | 146.864 | 146.606 | 2978 |
| 1733333400 | 146.4589 | 0.77 | 0.53 | 146.1225 | 146.4802 | 146.1225 | 2851 |
| 1733247000 | 145.6935 | -0.03 | -0.02 | 145.8229 | 145.9359 | 145.4858 | 3051 |
| 1733160600 | 145.721 | 0.35 | 0.24 | 145.29239 | 145.7734 | 145.2407 | 4126 |
| 1732901400 | 145.3731 | 0.46 | 0.32 | 145.0687 | 145.48169 | 144.8483 | 5045 |
| 1732815000 | 144.9102 | 0.06 | 0.04 | 144.7797 | 145 | 144.7624 | 4228 |
| 1732728600 | 144.84889 | 0 | 0.00 | 144.84889 | 144.84889 | 144.84889 | 0 |
| 1732642200 | 144.84889 | 0.33 | 0.23 | 144.2275 | 144.84889 | 144.1624 | 2033 |
| 1732555800 | 144.5163 | 0.97 | 0.68 | 144.4379 | 145.0247 | 144.4112 | 14590 |
| 1732296600 | 143.546 | 0.38 | 0.26 | 143.5197 | 143.9336 | 142.7456 | 8147 |
| 1732210200 | 143.16749 | 1.63 | 1.15 | 142.4223 | 143.2459 | 141.9324 | 5673 |
| 1732123800 | 141.5417 | -0.73 | -0.51 | 142.9207 | 143.0086 | 141.2603 | 4305 |
| 1732037400 | 142.2734 | -0.05 | -0.03 | 142.3142 | 142.3142 | 141 | 4242 |
| 1731951000 | 142.3219 | 0.54 | 0.38 | 141.6166 | 142.3219 | 141.45079 | 3925 |
| 1731691800 | 141.78479 | -2.4 | -1.66 | 142.6894 | 142.8616 | 141.6765 | 1990 |
| 1731605400 | 144.184 | -0.43 | -0.30 | 144.3271 | 144.5869 | 143.9855 | 8809 |
| 1731519000 | 144.612 | 0.21 | 0.15 | 143.9084 | 144.661 | 143.9084 | 4441 |
| 1731432600 | 144.4008 | -0.45 | -0.31 | 144.64599 | 144.7251 | 144.3448 | 2464 |
| 1731346200 | 144.8466 | 0.26 | 0.18 | 144.85409 | 145.2832 | 144.7791 | 8702 |
| 1731087000 | 144.5824 | 0.65 | 0.45 | 144.0937 | 144.5824 | 144.0281 | 4767 |
| 1731000600 | 143.928 | 1.74 | 1.23 | 143.0161 | 143.928 | 143.0161 | 13214 |
| 1730914200 | 142.1831 | 3.16 | 2.27 | 142.0155 | 142.7309 | 141.8605 | 9510 |
| 1730827800 | 139.02109 | 1.1 | 0.80 | 137.89949 | 139.02109 | 137.7115 | 2685 |
| 1730741400 | 137.9225 | -0.76 | -0.55 | 138.2268 | 138.3483 | 137.8544 | 2862 |
| 1730482200 | 138.68539 | 0.57 | 0.41 | 137.9512 | 138.91489 | 137.8854 | 7123 |
| 1730395800 | 138.1167 | -2.81 | -2.00 | 139.25479 | 139.4288 | 138.073 | 11483 |
| 1730309400 | 140.9284 | 0.3 | 0.21 | 141.0608 | 141.0833 | 140.5 | 2326 |
| 1730223000 | 140.6271 | -0 | -0.00 | 140.48589 | 140.7654 | 140.2003 | 4377 |
| 1730136600 | 140.6309 | -0.53 | -0.38 | 140.8797 | 140.9889 | 140.5923 | 15126 |
| 1729873800 | 141.1647 | 1.04 | 0.74 | 140.1904 | 141.3166 | 140.1904 | 3492 |
| 1729787400 | 140.1244 | -0.02 | -0.01 | 140.31559 | 140.6296 | 140.11429 | 5004 |
| 1729701000 | 140.1421 | -0.81 | -0.58 | 141.0796 | 141.1567 | 140.118 | 3494 |
| 1729614600 | 140.955 | -0.45 | -0.32 | 141.0201 | 141.1103 | 140.5504 | 3311 |
| 1729528200 | 141.4019 | 0 | 0.00 | 141.4019 | 141.4019 | 141.4019 | 0 |
| 1729269000 | 141.4019 | -0.13 | -0.09 | 141.1205 | 141.476 | 141.074 | 6420 |
| 1729182600 | 141.52709 | 1.01 | 0.72 | 141.1017 | 141.9375 | 141.083 | 11032 |
| 1729096200 | 140.5127 | -0.54 | -0.38 | 140.4518 | 140.6438 | 140.285 | 3276 |
| 1729009800 | 141.053 | -0.04 | -0.03 | 141.5342 | 141.6236 | 140.88749 | 2611 |
| 1728923400 | 141.09639 | 0.81 | 0.58 | 140.3393 | 141.4156 | 140.2553 | 8906 |
| 1728664200 | 140.2853 | 0.71 | 0.51 | 139.5045 | 140.42679 | 139.2756 | 4013 |
| 1728577800 | 139.572 | -0.01 | -0.01 | 139.7666 | 139.7666 | 139.2297 | 6975 |
| 1728491400 | 139.583 | 1 | 0.72 | 138.4185 | 139.583 | 138.4185 | 9881 |
| 1728405000 | 138.5849 | 0.22 | 0.16 | 137.3625 | 138.5849 | 137.3625 | 2156 |
| 1728318600 | 138.36269 | 0.6 | 0.44 | 138.5583 | 138.5583 | 137.913 | 8741 |
| 1728059400 | 137.7586 | 0.2 | 0.15 | 137.47389 | 138.7872 | 137.47389 | 5641 |
| 1727973000 | 137.559 | -0.41 | -0.29 | 137.5873 | 137.9299 | 137 | 4648 |
| 1727886600 | 137.9649 | 0.24 | 0.17 | 137.4655 | 137.9649 | 136.90369 | 2631 |
| 1727800200 | 137.7292 | -0.74 | -0.53 | 138.9647 | 139.0292 | 137.6176 | 6849 |
| 1727713800 | 138.4683 | -0.46 | -0.33 | 138.2841 | 138.4683 | 138.0314 | 4782 |
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
