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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 197.04 | -2.19 | -1.10 | 196.86 | 197.05 | 196.44 | 66 |
| 1736789400 | 199.23 | 2.22 | 1.13 | 198.18 | 199.68 | 197.33 | 722 |
| 1736530200 | 197.01 | 0.55 | 0.28 | 196.26 | 201.18 | 195.74 | 121 |
| 1736443800 | 196.46 | 1.48 | 0.76 | 196.62 | 196.93 | 196.22 | 113 |
| 1736357400 | 194.98 | -2.06 | -1.05 | 195 | 196.375 | 190.07 | 543 |
| 1736271000 | 197.04 | 2.22 | 1.14 | 195.8 | 197.42 | 195.57 | 4849 |
| 1736184600 | 194.82 | 1.29 | 0.67 | 193.24 | 195.2 | 193.23 | 5353 |
| 1735925400 | 193.53 | 2.08 | 1.09 | 193.53 | 193.53 | 193.53 | 4 |
| 1735839000 | 191.45 | 6.35 | 3.43 | 191.45 | 191.45 | 191.45 | 1 |
| 1735666200 | 185.1 | 0 | 0.00 | 185.1 | 185.1 | 185.1 | 0 |
| 1735579800 | 185.1 | 0.6 | 0.33 | 183.52 | 185.21 | 183.37 | 356 |
| 1735320600 | 184.5 | 3.31 | 1.83 | 184.5 | 184.5 | 184.5 | 216 |
| 1735061400 | 181.19 | 0 | 0.00 | 181.19 | 181.19 | 181.19 | 398 |
| 1734975000 | 181.19 | -0.05 | -0.03 | 181.19 | 181.19 | 181.19 | 1152 |
| 1734715800 | 181.24 | -0.17 | -0.09 | 179.66 | 181.35 | 179.4 | 363 |
| 1734629400 | 181.41 | -1.54 | -0.84 | 182.46 | 183.35 | 181.4 | 1687 |
| 1734543000 | 182.95 | 1.38 | 0.76 | 182.3 | 183.29 | 182.26 | 4237 |
| 1734456600 | 181.57 | -2.65 | -1.44 | 182.06 | 182.06 | 180.68 | 1453 |
| 1734370200 | 184.22 | -3.13 | -1.67 | 184.22 | 184.22 | 184.22 | 0 |
| 1734111000 | 187.35 | -0.89 | -0.47 | 188.3 | 189 | 186.64 | 11 |
| 1734024600 | 188.24 | -0.2 | -0.11 | 189.34 | 189.41 | 188.07 | 549 |
| 1733938200 | 188.44 | -1.44 | -0.76 | 188.44 | 188.44 | 188.44 | 381 |
| 1733851800 | 189.88 | -0.14 | -0.07 | 189.84 | 190.54 | 189.44 | 192 |
| 1733765400 | 190.02 | 4.31 | 2.32 | 188.2 | 191.52 | 187.98 | 1091 |
| 1733506200 | 185.71 | -1.46 | -0.78 | 185.28 | 185.79 | 185.03 | 24 |
| 1733419800 | 187.17 | -1.58 | -0.84 | 187.17 | 187.17 | 187.17 | 0 |
| 1733333400 | 188.75 | -1.4 | -0.74 | 189.18 | 189.5 | 188.52 | 282 |
| 1733247000 | 190.15 | 2.84 | 1.52 | 190.15 | 190.15 | 190.15 | 0 |
| 1733160600 | 187.31 | -1.81 | -0.96 | 187.31 | 187.31 | 187.31 | 0 |
| 1732901400 | 189.12 | 0.79 | 0.42 | 189.12 | 189.26 | 188.26 | 322 |
| 1732815000 | 188.33 | -0.03 | -0.02 | 187.7 | 188.48 | 187.7 | 692 |
| 1732728600 | 188.36 | -0.63 | -0.33 | 188.36 | 188.36 | 188.36 | 166 |
| 1732642200 | 188.99 | -2.18 | -1.14 | 188.99 | 188.99 | 188.99 | 65 |
| 1732555800 | 191.17 | -2.86 | -1.47 | 192 | 192.1 | 191.03 | 1067 |
| 1732296600 | 194.03 | 0.5 | 0.26 | 193 | 194.79 | 192.6 | 317 |
| 1732210200 | 193.53 | 2.67 | 1.40 | 193.53 | 193.53 | 193.53 | 2 |
| 1732123800 | 190.86 | -0.05 | -0.03 | 190.86 | 190.86 | 190.86 | 0 |
| 1732037400 | 190.91 | -1.59 | -0.83 | 192.38 | 193.39 | 189.5 | 7500 |
| 1731951000 | 192.5 | 1.79 | 0.94 | 190.66 | 193 | 190.09 | 5945 |
| 1731691800 | 190.71 | 1.4 | 0.74 | 189.88 | 192.04 | 189.74 | 914 |
| 1731605400 | 189.31 | 4.02 | 2.17 | 189.12 | 189.58 | 188.96 | 534 |
| 1731519000 | 185.29 | 0.76 | 0.41 | 185.1 | 187.09 | 183.21 | 1628 |
| 1731432600 | 184.53 | -3.81 | -2.02 | 184.53 | 184.53 | 184.53 | 0 |
| 1731346200 | 188.34 | 0.94 | 0.50 | 189.06 | 189.45 | 188 | 963 |
| 1731087000 | 187.4 | -3.41 | -1.79 | 187.4 | 187.4 | 187.4 | 138 |
| 1731000600 | 190.81 | 1.99 | 1.05 | 190.81 | 190.81 | 190.81 | 0 |
| 1730914200 | 188.82 | -1.08 | -0.57 | 188.82 | 188.82 | 188.82 | 0 |
| 1730827800 | 189.9 | 1.3 | 0.69 | 189.9 | 189.9 | 189.9 | 25 |
| 1730741400 | 188.6 | 0.61 | 0.32 | 189.08 | 189.73 | 188.6 | 22 |
| 1730482200 | 187.99 | 1.58 | 0.85 | 188.82 | 189.17 | 187.99 | 101 |
| 1730395800 | 186.41 | -0.91 | -0.49 | 186.24 | 187.13 | 186.03 | 284 |
| 1730309400 | 187.32 | -0.81 | -0.43 | 187.32 | 187.32 | 187.32 | 0 |
| 1730223000 | 188.13 | -2.53 | -1.33 | 190.84 | 190.84 | 184.77 | 879 |
| 1730136600 | 190.66 | -3.18 | -1.64 | 189.76 | 190.66 | 187.99 | 20 |
| 1729873800 | 193.84 | 1.22 | 0.63 | 193.92 | 194.06 | 193.55 | 22 |
| 1729787400 | 192.62 | 0.51 | 0.27 | 195.08 | 195.21 | 191.84 | 2814 |
| 1729701000 | 192.11 | -1.82 | -0.94 | 193.4 | 193.86 | 191.89 | 2957 |
| 1729614600 | 193.93 | 1.17 | 0.61 | 192.2 | 194.09 | 191.82 | 16368 |
| 1729528200 | 192.76 | 1.67 | 0.87 | 192.96 | 194.14 | 192.62 | 19727 |
| 1729269000 | 191.09 | -1.1 | -0.57 | 193.44 | 193.62 | 190.58 | 1799 |
| 1729182600 | 192.19 | 1.51 | 0.79 | 191.74 | 192.79 | 185.98 | 25337 |
| 1729096200 | 190.68 | 0.92 | 0.48 | 191.2 | 192.2 | 190.3 | 40079 |
| 1729009800 | 189.76 | -6.71 | -3.42 | 190.04 | 190.54 | 189.15 | 276 |
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
