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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 157.693 | 0.07 | 0.04 | 157.24799 | 157.888 | 156.447 | 8472 |
| 1727368200 | 157.62299 | -0.33 | -0.21 | 159.053 | 159.465 | 157.201 | 2184 |
| 1727281800 | 157.952 | 0.49 | 0.31 | 157.422 | 158.324 | 157.193 | 3906 |
| 1727195400 | 157.46 | 0.58 | 0.37 | 157.798 | 157.90199 | 156.216 | 3930 |
| 1727109000 | 156.882 | -0.79 | -0.50 | 157.418 | 158.316 | 156.70599 | 3632 |
| 1726849800 | 157.671 | -3.12 | -1.94 | 161.387 | 161.387 | 157.44999 | 3451 |
| 1726763400 | 160.791 | 1.04 | 0.65 | 161.516 | 161.619 | 160.46 | 3049 |
| 1726677000 | 159.751 | -1.02 | -0.64 | 160 | 160.43799 | 159.523 | 2159 |
| 1726590600 | 160.774 | -1.12 | -0.69 | 162.678 | 162.678 | 160.51 | 3480 |
| 1726504200 | 161.894 | -0.34 | -0.21 | 162.00899 | 162.918 | 161.894 | 10000 |
| 1726245000 | 162.231 | 0.75 | 0.47 | 162.264 | 162.564 | 161.61099 | 2600 |
| 1726158600 | 161.47999 | -0.41 | -0.25 | 162.193 | 162.524 | 161.19999 | 9000 |
| 1726072200 | 161.891 | -0.39 | -0.24 | 161.06 | 162.876 | 160.8 | 5124 |
| 1725985800 | 162.27699 | -0.98 | -0.60 | 161.29 | 162.27699 | 161.079 | 5651 |
| 1725899400 | 163.25899 | 0.99 | 0.61 | 163.122 | 163.25899 | 162.15 | 7320 |
| 1725640200 | 162.26499 | 0.37 | 0.23 | 161.666 | 164.048 | 161.62899 | 4959 |
| 1725553800 | 161.897 | -2.63 | -1.60 | 164.318 | 164.729 | 161.897 | 11561 |
| 1725467400 | 164.52699 | -1.67 | -1.00 | 164.214 | 164.693 | 163.832 | 3872 |
| 1725381000 | 166.192 | -0.89 | -0.54 | 166.905 | 167.294 | 166.031 | 13324 |
| 1725294600 | 167.08699 | -0 | -0.00 | 167.565 | 167.565 | 166.132 | 4751 |
| 1725035400 | 167.088 | 0.6 | 0.36 | 166.59 | 167.747 | 166.5 | 1656 |
| 1724949000 | 166.491 | 1.41 | 0.85 | 165.309 | 166.701 | 165.26 | 4088 |
| 1724862600 | 165.083 | 1.22 | 0.75 | 164.61 | 165.757 | 164.251 | 1094 |
| 1724776200 | 163.86 | 0.05 | 0.03 | 164.297 | 164.433 | 162.737 | 5302 |
| 1724689800 | 163.814 | 0.04 | 0.03 | 163.8 | 165 | 163.604 | 2541 |
| 1724430600 | 163.773 | -0.03 | -0.02 | 163.826 | 164.72399 | 163.65 | 1136 |
| 1724344200 | 163.806 | 1.48 | 0.91 | 163.19 | 164.374 | 163.19 | 1175 |
| 1724257800 | 162.33 | -0.23 | -0.14 | 162.601 | 163.154 | 162 | 779 |
| 1724171400 | 162.559 | -0.4 | -0.24 | 163.011 | 163.4 | 162.559 | 2211 |
| 1724085000 | 162.958 | 0.31 | 0.19 | 162.403 | 163.279 | 162.138 | 1185 |
| 1723825800 | 162.648 | -0.03 | -0.02 | 163.019 | 163.25 | 162.3 | 768 |
| 1723739400 | 162.678 | 1.95 | 1.21 | 161.568 | 162.735 | 161.15 | 698 |
| 1723653000 | 160.729 | 0.1 | 0.06 | 160.703 | 161.06899 | 159.651 | 1549 |
| 1723566600 | 160.63 | 1.89 | 1.19 | 159.45599 | 160.63 | 158.458 | 933 |
| 1723480200 | 158.741 | -1.26 | -0.79 | 159.642 | 159.875 | 158.741 | 1157 |
| 1723221000 | 159.99799 | 2.87 | 1.82 | 157.857 | 160.318 | 157.56299 | 3140 |
| 1723134600 | 157.131 | 1.78 | 1.14 | 155.35499 | 157.495 | 154.68 | 35065 |
| 1723048200 | 155.35499 | 0.8 | 0.52 | 154.453 | 157 | 154.453 | 4898 |
| 1722961800 | 154.554 | 0 | 0.00 | 154.554 | 154.554 | 154.554 | 0 |
| 1722875400 | 154.554 | -3.63 | -2.29 | 155.297 | 156.181 | 153.266 | 4295 |
| 1722616200 | 158.183 | -2.92 | -1.81 | 160.973 | 161.04 | 158.183 | 4930 |
| 1722529800 | 161.10499 | 0.59 | 0.37 | 160.812 | 161.889 | 159.815 | 1254 |
| 1722443400 | 160.513 | 1.51 | 0.95 | 160.246 | 160.704 | 159.74 | 3597 |
| 1722357000 | 159 | 0.26 | 0.16 | 159.285 | 160.279 | 158.6 | 1441 |
| 1722270600 | 158.739 | 0.83 | 0.52 | 158.049 | 159.769 | 157.72999 | 1924 |
| 1722011400 | 157.913 | 1.17 | 0.75 | 157.299 | 158.013 | 156.75 | 2347 |
| 1721925000 | 156.74199 | 0.63 | 0.40 | 156.966 | 157.328 | 155.256 | 4147 |
| 1721838600 | 156.11 | -0.08 | -0.05 | 154.931 | 157.05 | 154.663 | 1341 |
| 1721752200 | 156.189 | 0.47 | 0.30 | 156.102 | 157.261 | 155.547 | 1776 |
| 1721665800 | 155.71799 | 1.21 | 0.78 | 155.6 | 156.622 | 155.287 | 1528 |
| 1721406600 | 154.512 | 0.51 | 0.33 | 154.662 | 155.09 | 154.1 | 2738 |
| 1721320200 | 154.001 | -2.1 | -1.35 | 156.985 | 157 | 154.001 | 1337 |
| 1721233800 | 156.102 | -0.35 | -0.22 | 156.507 | 156.616 | 155.049 | 2795 |
| 1721147400 | 156.44999 | -0.23 | -0.15 | 156.048 | 156.858 | 155.965 | 129573 |
| 1721061000 | 156.684 | -1.53 | -0.97 | 158.49799 | 159.133 | 156.684 | 8494 |
| 1720801800 | 158.21799 | 1.51 | 0.97 | 158.006 | 158.648 | 157.719 | 6381 |
| 1720715400 | 156.704 | 0.52 | 0.33 | 156.735 | 157.49799 | 156.703 | 1238 |
| 1720629000 | 156.185 | 1.49 | 0.96 | 154.946 | 156.246 | 154.8 | 1805 |
| 1720542600 | 154.69999 | -1.14 | -0.73 | 155.517 | 156.01 | 154.667 | 1206 |
| 1720456200 | 155.835 | 0.53 | 0.34 | 155.362 | 156.305 | 155.007 | 1283 |
| 1720197000 | 155.3 | 0.12 | 0.07 | 155.749 | 156.012 | 154.69999 | 954 |
| 1720110600 | 155.185 | 1.58 | 1.03 | 153.75 | 155.55099 | 153.6 | 3409 |
| 1720024200 | 153.608 | -1.76 | -1.13 | 155.365 | 155.365 | 153.001 | 17988 |
| 1719937800 | 155.366 | -1.46 | -0.93 | 155.97399 | 156.15 | 154.07 | 8261 |
| 1719851400 | 156.821 | 0.13 | 0.09 | 157.014 | 157.23599 | 155.889 | 5474 |
| 1719592200 | 156.686 | -0.29 | -0.19 | 157.755 | 157.94399 | 156.59299 | 2735 |
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
