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 | -9.502 | -4.43686963018 | 214.16 | 215.9 | 198.84 | 44887160 | 204.40916825 | CS |
| 4 | 19.408 | 10.4766531714 | 185.25 | 215.9 | 183.87 | 44177811 | 200.71254357 | CS |
| 12 | 31.438 | 18.1491744602 | 173.22 | 215.9 | 170.84 | 37107144 | 191.46215588 | CS |
| 26 | 22.498 | 12.3506807202 | 182.16 | 215.9 | 151.644 | 39184448 | 186.39497814 | CS |
| 52 | 60.788 | 42.2520330854 | 143.87 | 215.9 | 141.5 | 41599297 | 176.07513132 | CS |
| 156 | 20.89199726 | 11.368804321 | 183.76600274 | 215.9 | 81.435 | 45956262 | 132.88914871 | CS |
| 260 | 117.5079987 | 134.834190416 | 87.1500013 | 215.9 | 81.26600121 | 28993026 | 133.4871347 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 202.88 | -1.73 | -0.85 | 202.98 | 203.26 | 199.45 | 31986944 |
| 1732059300 | 204.61 | 2.91 | 1.44 | 199.33 | 205.3 | 198.84 | 29779964 |
| 1731972900 | 201.7 | -0.91 | -0.45 | 204.15 | 204.6399 | 200.95 | 35994911 |
| 1731713700 | 202.61 | -8.87 | -4.19 | 206.76 | 207.34 | 199.61 | 85145600 |
| 1731627300 | 211.48 | -2.62 | -1.22 | 214.16 | 215.9 | 210.88 | 41528380 |
| 1731540900 | 214.1 | 5.19 | 2.48 | 209.3 | 215.0799 | 209.25 | 45453099 |
| 1731454500 | 208.91 | 2.07 | 1.00 | 208.37 | 209.54 | 206.01 | 38039814 |
| 1731368100 | 206.84 | -1.34 | -0.64 | 208.5 | 209.65 | 205.59 | 34583554 |
| 1731108900 | 208.18 | -1.87 | -0.89 | 209.77 | 209.9633 | 207.44 | 35993545 |
| 1731022500 | 210.05 | 2.96 | 1.43 | 207.44 | 212.25 | 207.19 | 51654686 |
| 1730936100 | 207.09 | 7.59 | 3.80 | 200.01 | 207.55 | 199.16 | 69499999 |
| 1730849700 | 199.5 | 3.72 | 1.90 | 196 | 199.82 | 195.99 | 29446428 |
| 1730763300 | 195.78 | -2.15 | -1.09 | 196.49 | 197.33 | 194.3101 | 37719324 |
| 1730500500 | 197.93 | 11.53 | 6.19 | 198.86 | 200.5 | 197.02 | 97366459 |
| 1730414100 | 186.4 | -6.33 | -3.28 | 190.5 | 190.6 | 185.23 | 72512460 |
| 1730327700 | 192.73 | 1.9 | 1.00 | 194.7 | 195.61 | 192.42 | 36083031 |
| 1730241300 | 190.83 | 2.44 | 1.30 | 188.58 | 191.4599 | 187.815 | 34984670 |
| 1730154900 | 188.39 | 0.56 | 0.30 | 189.565 | 190.21 | 188.21 | 25732345 |
| 1729895700 | 187.83 | 1.45 | 0.78 | 187.88 | 190.45 | 187.53 | 29315457 |
| 1729809300 | 186.38 | 1.67 | 0.90 | 185.25 | 187.11 | 183.87 | 20735547 |
| 1729722900 | 184.71 | -4.99 | -2.63 | 188.88 | 188.9 | 183.69 | 31503961 |
| 1729636500 | 189.7 | 0.63 | 0.33 | 188.4 | 191.5199 | 186.99 | 28920544 |
| 1729550100 | 189.07 | 0.08 | 0.04 | 188.05 | 189.46 | 186.4 | 24615933 |
| 1729290900 | 188.99 | 1.46 | 0.78 | 187.15 | 190.74 | 186.28 | 37376853 |
| 1729204500 | 187.53 | 0.64 | 0.34 | 188.22 | 188.9399 | 186 | 24997376 |
| 1729118100 | 186.89 | -0.8 | -0.43 | 187.05 | 187.78 | 185.61 | 23426402 |
| 1729031700 | 187.69 | 0.15 | 0.08 | 187.57 | 188.41 | 184.58 | 32151211 |
| 1728945300 | 187.54 | -1.28 | -0.68 | 189.79 | 189.815 | 187.36 | 22581212 |
| 1728686100 | 188.82 | 2.17 | 1.16 | 186.63 | 189.9284 | 186.61 | 24544488 |
| 1728599700 | 186.65 | 1.48 | 0.80 | 187.14 | 188.134 | 185.83 | 26098554 |
| 1728513300 | 185.17 | 2.45 | 1.34 | 182.9 | 185.845 | 182.05 | 26227947 |
| 1728426900 | 182.72 | 1.92 | 1.06 | 181.94 | 183.04 | 180.94 | 24062520 |
| 1728340500 | 180.8 | -5.71 | -3.06 | 182.95 | 183.5904 | 180.25 | 40544883 |
| 1728081300 | 186.51 | 4.55 | 2.50 | 185.75 | 187.6 | 183.6 | 38828839 |
| 1727994900 | 181.96 | -2.8 | -1.52 | 183.14 | 183.44 | 180.93 | 27629705 |
| 1727908500 | 184.76 | -0.37 | -0.20 | 184.51 | 186.6 | 184.04 | 22519519 |
| 1727822100 | 185.13 | -1.2 | -0.64 | 184.96 | 186.19 | 183.4519 | 33841418 |
| 1727735520 | 186.33 | -1.64 | -0.87 | 187.11 | 188.49 | 184.65 | 39964702 |
| 1727476500 | 187.97 | -3.19 | -1.67 | 190.67 | 190.88 | 187.34 | 35939083 |
| 1727390100 | 191.16 | -1.37 | -0.71 | 194.31 | 194.53 | 189.54 | 36304984 |
| 1727303700 | 192.53 | -1.43 | -0.74 | 193.75 | 193.9498 | 192.16 | 26305612 |
| 1727217300 | 193.96 | 0.08 | 0.04 | 194.27 | 195.37 | 190.13 | 43179635 |
| 1727130900 | 193.88 | 2.28 | 1.19 | 191.64 | 194.45 | 190.57 | 36968749 |
| 1726871700 | 191.6 | 1.73 | 0.91 | 190.23 | 191.84 | 187.41 | 101118980 |
| 1726785300 | 189.87 | 3.44 | 1.85 | 190.04 | 190.99 | 188.47 | 37590765 |
| 1726698900 | 186.43 | -0.45 | -0.24 | 186.46 | 188.8 | 185.06 | 33771074 |
| 1726612500 | 186.88 | 1.99 | 1.08 | 186.85 | 189.45 | 186.14 | 23836090 |
| 1726526100 | 184.89 | -1.6 | -0.86 | 185.25 | 185.8 | 183.36 | 24869381 |
| 1726266900 | 186.49 | -0.51 | -0.27 | 187 | 188.5 | 186.2 | 24725087 |
| 1726180500 | 187 | 2.48 | 1.34 | 184.85 | 187.41 | 183.56 | 31597963 |
| 1726094100 | 184.52 | 4.97 | 2.77 | 180 | 184.99 | 175.7336 | 42514890 |
| 1726007700 | 179.55 | 4.15 | 2.37 | 177.49 | 180.5 | 176.79 | 34127964 |
| 1725921300 | 175.4 | 4.01 | 2.34 | 174.53 | 175.85 | 173.51 | 28895343 |
| 1725662100 | 171.39 | -6.5 | -3.65 | 177.34 | 177.8 | 171.16 | 40104278 |
| 1725575700 | 177.89 | 4.56 | 2.63 | 175 | 179.875 | 174.995 | 38003956 |
| 1725489300 | 173.33 | -2.92 | -1.66 | 174.49 | 175.98 | 172.54 | 30279049 |
| 1725402900 | 176.25 | -2.25 | -1.26 | 177.55 | 178.25 | 175.26 | 35915342 |
| 1725057300 | 178.5 | 6.38 | 3.71 | 172.7 | 178.9 | 172.6 | 43488049 |
| 1724970900 | 172.12 | 1.32 | 0.77 | 173.22 | 174.29 | 170.84 | 26392909 |
| 1724884500 | 170.8 | -2.32 | -1.34 | 173.69 | 173.69 | 168.92 | 28951223 |
| 1724798100 | 173.12 | -2.38 | -1.36 | 174.4 | 174.89 | 172.25 | 29865838 |
| 1724711700 | 175.5 | -1.54 | -0.87 | 176.7 | 177.4682 | 174.3187 | 22322388 |
| 1724452500 | 177.04 | 0.91 | 0.52 | 177.22 | 178.9699 | 175.24 | 29115467 |
| 1724366100 | 176.13 | -3.98 | -2.21 | 181.38 | 181.47 | 175.68 | 31996540 |
| 1724279700 | 180.11 | 1.23 | 0.69 | 179.92 | 182.365 | 178.8937 | 35121487 |
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
