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 | 45.38 | 23.7641390867 | 190.96 | 248.82 | 190.96 | 0 | 0 | IX |
| 4 | 42.31 | 21.8059063031 | 194.03 | 248.82 | 178.97 | 0 | 0 | IX |
| 12 | 73.22 | 44.8871996077 | 163.12 | 248.82 | 134.59 | 0 | 0 | IX |
| 26 | 93.52 | 65.4810250665 | 142.82 | 248.82 | 134.59 | 0 | 0 | IX |
| 52 | 93.52 | 65.4810250665 | 142.82 | 248.82 | 134.59 | 0 | 0 | IX |
| 156 | 93.52 | 65.4810250665 | 142.82 | 248.82 | 134.59 | 0 | 0 | IX |
| 260 | 93.52 | 65.4810250665 | 142.82 | 248.82 | 134.59 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 232.5 | 3.18 | 1.39 | 230.33 | 236.98 | 224.55 | 0 |
| 1780504200 | 229.32 | -15.44 | -6.31 | 244.58 | 244.58 | 228.95 | 0 |
| 1780417800 | 244.76 | -0.1 | -0.04 | 248.15 | 248.82 | 238.94 | 0 |
| 1780331400 | 244.86 | 23.86 | 10.80 | 225.78 | 245.3 | 225.22 | 0 |
| 1780072200 | 221 | 17.51 | 8.60 | 203.7 | 221.68 | 203.7 | 0 |
| 1779985800 | 203.49 | 14.07 | 7.43 | 190.96 | 204.09 | 190.96 | 0 |
| 1779899400 | 189.42 | -2.88 | -1.50 | 193.06 | 193.06 | 187.98 | 0 |
| 1779813000 | 192.3 | 0.22 | 0.11 | 192.08 | 195.17 | 190.72 | 0 |
| 1779726600 | 192.08 | -0.34 | -0.18 | 192.08 | 192.08 | 192.08 | 0 |
| 1779467400 | 192.42 | 2.23 | 1.17 | 189.77 | 196.94 | 189.77 | 0 |
| 1779381000 | 190.19 | 6.16 | 3.35 | 188.16 | 191.79 | 187.321 | 0 |
| 1779294600 | 184.03 | 0.99 | 0.54 | 181.46 | 185.21 | 178.97 | 0 |
| 1779208200 | 183.04 | -0.79 | -0.43 | 186.61 | 188.51 | 181.07 | 0 |
| 1779121800 | 183.83 | -9.79 | -5.06 | 192.95 | 192.95 | 183.76 | 0 |
| 1778862600 | 193.62 | -4.45 | -2.25 | 195.61 | 195.61 | 189.33 | 0 |
| 1778776200 | 198.07 | 9.25 | 4.90 | 189.76 | 200.59 | 185.8 | 0 |
| 1778689800 | 188.82 | 6.19 | 3.39 | 186.83 | 191.25 | 185.15 | 0 |
| 1778603400 | 182.63 | -12.74 | -6.52 | 193.84 | 193.84 | 182.58 | 0 |
| 1778517000 | 195.37 | -0.51 | -0.26 | 195.95 | 195.95 | 190.95 | 0 |
| 1778257800 | 195.88 | 1.93 | 1.00 | 194.59 | 197.85 | 190.31 | 0 |
| 1778171400 | 193.95 | 2.4 | 1.25 | 194.03 | 199.97 | 192.66 | 0 |
| 1778085000 | 191.55 | 8.1 | 4.42 | 185.35 | 193.12 | 182.72 | 0 |
| 1777998600 | 183.45 | 1.96 | 1.08 | 180.29 | 184.2 | 179.14 | 0 |
| 1777912200 | 181.49 | 18.88 | 11.61 | 161.38999 | 183.42 | 161.38999 | 0 |
| 1777566600 | 162.61 | -0.02 | -0.01 | 163.83 | 165.02 | 160.47999 | 0 |
| 1777480200 | 162.63 | -8.89 | -5.18 | 165.96 | 165.96 | 160.87 | 0 |
| 1777393800 | 171.52 | 0 | 0.00 | 171.52 | 171.52 | 171.52 | 0 |
| 1777307400 | 171.52 | 0.51 | 0.30 | 173.28 | 173.28 | 167.94 | 0 |
| 1777048200 | 171.01 | -7.51 | -4.21 | 176.28 | 179.785 | 169.4 | 0 |
| 1776961800 | 178.52 | -9.79 | -5.20 | 187.5 | 187.5 | 175.32 | 0 |
| 1776875400 | 188.31 | 4.14 | 2.25 | 181.17 | 189.12 | 181.17 | 0 |
| 1776789000 | 184.17 | 9.28 | 5.31 | 177.58 | 185.28 | 176.02 | 0 |
| 1776702600 | 174.89 | -2.71 | -1.53 | 175.06 | 177.49 | 173.535 | 0 |
| 1776443400 | 177.6 | -0.91 | -0.51 | 178.34 | 184.44 | 176.645 | 0 |
| 1776357000 | 178.51 | 8.56 | 5.04 | 169.81 | 180.19 | 169.81 | 0 |
| 1776270600 | 169.95 | 5.92 | 3.61 | 163 | 172.5 | 163 | 0 |
| 1776184200 | 164.03 | 11.79 | 7.74 | 155.62 | 169.32 | 155.62 | 0 |
| 1776097800 | 152.24 | 13.69 | 9.88 | 138.09 | 152.38999 | 138.09 | 0 |
| 1775838600 | 138.55 | 0 | 0.00 | 138.55 | 138.55 | 138.55 | 0 |
| 1775752200 | 138.55 | -5.98 | -4.14 | 143.66 | 143.66 | 138.01 | 0 |
| 1775665800 | 144.53 | 1.69 | 1.18 | 143.16999 | 151.24 | 143.16999 | 0 |
| 1775579400 | 142.84 | -2.18 | -1.50 | 146.38 | 146.38 | 139.94999 | 0 |
| 1775147400 | 145.02 | -1.28 | -0.87 | 145.22999 | 146.1 | 140.31 | 0 |
| 1775061000 | 146.3 | 3.2 | 2.24 | 147.11 | 149.32 | 145.55 | 0 |
| 1774974600 | 143.1 | 3.88 | 2.79 | 138.8 | 143.25 | 138.8 | 0 |
| 1774888200 | 139.22 | -0.43 | -0.31 | 139.66 | 141.13999 | 137.88999 | 0 |
| 1774632600 | 139.65 | -4.25 | -2.95 | 142.81 | 142.81 | 138.37 | 0 |
| 1774546200 | 143.9 | -2.62 | -1.79 | 146.02 | 146.43 | 143.07 | 0 |
| 1774459800 | 146.52 | -0.87 | -0.59 | 147.09 | 149.75 | 145.66 | 0 |
| 1774373400 | 147.38999 | -5.13 | -3.36 | 154.34 | 154.34 | 146.97 | 0 |
| 1774287000 | 152.52 | 1.56 | 1.03 | 149.68 | 155.74 | 149.68 | 0 |
| 1774027800 | 150.96 | -3.74 | -2.42 | 155.52 | 155.52 | 149.57 | 0 |
| 1773941400 | 154.69999 | 1.58 | 1.04 | 152.9 | 156.87 | 149.47999 | 0 |
| 1773855000 | 153.115 | -2.68 | -1.72 | 154.69 | 154.69 | 152.13 | 0 |
| 1773768600 | 155.79 | 0.58 | 0.37 | 155.97 | 158.79499 | 153.9 | 0 |
| 1773682200 | 155.21 | -1.99 | -1.27 | 155.11 | 158.66 | 154.9 | 0 |
| 1773423000 | 157.19999 | -3.02 | -1.88 | 159.16 | 160.75 | 154.4 | 0 |
| 1773336600 | 160.22 | -2.58 | -1.58 | 163.12 | 167.79 | 159.83 | 0 |
| 1773250200 | 162.8 | 11.16 | 7.36 | 149.4 | 171.475 | 149.4 | 0 |
| 1773163800 | 151.63999 | 4.07 | 2.76 | 151.56 | 152.66 | 148.5 | 0 |
| 1773077400 | 147.57 | -10.15 | -6.44 | 152.96 | 152.96 | 146.5 | 0 |
| 1772818200 | 157.72 | 3.04 | 1.97 | 154.79 | 158.91 | 152.29 | 0 |
| 1772731800 | 154.68 | 2.42 | 1.59 | 152.37 | 157.88 | 152.37 | 0 |
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。
