Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 1.85 | 0.507823222619 | 364.3 | 385.6599 | 330.54 | 4054213 | 358.03777466 | CS |
| 4 | 25.63 | 7.52672383414 | 340.52 | 385.6599 | 308.05 | 4087692 | 342.56145677 | CS |
| 12 | 117.915 | 47.5013595988 | 248.235 | 417.635 | 243.25 | 5829732 | 328.84713169 | CS |
| 26 | 288.52 | 371.660440551 | 77.63 | 417.635 | 60.7501 | 5006889 | 226.949491 | CS |
| 52 | 324.35 | 775.956937799 | 41.8 | 417.635 | 40.71 | 4622390 | 155.8164357 | CS |
| 156 | 304.38 | 492.763477416 | 61.77 | 417.635 | 9.14 | 3439815 | 85.97580246 | CS |
| 260 | 296.15 | 423.071428571 | 70 | 417.635 | 9.14 | 3025355 | 85.43269268 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 369.59 | 4.08 | 1.12 | 371.04 | 379 | 364.5 | 3336339 |
| 1738280100 | 365.51 | -0.83 | -0.23 | 377.6 | 385.6599 | 357.01 | 3961495 |
| 1738193700 | 366.34 | 5.59 | 1.55 | 360.04 | 370.6391 | 352.22 | 3340912 |
| 1738107300 | 360.75 | 17.73 | 5.17 | 347.63 | 368.38 | 342.08 | 4501110 |
| 1738020900 | 343.02 | -20.08 | -5.53 | 341.65 | 350.58 | 330.54 | 5604845 |
| 1737761700 | 363.1 | 1.38 | 0.38 | 364.3 | 368.85 | 360.6 | 2806919 |
| 1737675300 | 361.72 | 0 | 0.00 | 361.72 | 361.72 | 361.72 | 0 |
| 1737588900 | 361.72 | 23.33 | 6.89 | 344.5 | 371.7742 | 343.18 | 4357868 |
| 1737502500 | 338.39 | -3.95 | -1.15 | 349 | 354.905 | 337.12 | 4871629 |
| 1737156900 | 342.34 | 10.33 | 3.11 | 341.82 | 347.39 | 336.77 | 4173693 |
| 1737070500 | 332.01 | -3.02 | -0.90 | 333.73 | 343.18 | 331.67 | 2495638 |
| 1736984100 | 335.02999 | 13.94 | 4.34 | 335 | 342.36 | 329.40499 | 3823149 |
| 1736897700 | 321.08999 | 5.41 | 1.71 | 324.52 | 328.5 | 316.82 | 3222263 |
| 1736811300 | 315.68 | -2.8 | -0.88 | 309.37 | 316.45999 | 308.05 | 3802315 |
| 1736552100 | 318.48 | -10.72 | -3.26 | 315 | 321.83999 | 308.2001 | 4236449 |
| 1736379300 | 329.2 | -0.81 | -0.24 | 332.61 | 340.58 | 317.3603 | 3920453 |
| 1736292900 | 330.005 | -24.93 | -7.02 | 345.68 | 346.9999 | 313.61 | 6619576 |
| 1736206500 | 354.93 | 4.28 | 1.22 | 359 | 362.45 | 346.04 | 3873699 |
| 1735947300 | 350.65 | 8.87 | 2.60 | 340.52 | 352.1699 | 336.72 | 4423567 |
| 1735860900 | 341.78 | 17.95 | 5.54 | 331.06 | 342.4081 | 316.25 | 4879005 |
| 1735688100 | 323.83 | -11.55 | -3.44 | 332.38 | 334.35 | 318.72 | 2979954 |
| 1735601700 | 335.38 | 0.21 | 0.06 | 328 | 341.24 | 325.20999 | 2290518 |
| 1735342500 | 335.17 | -11.56 | -3.33 | 344.01 | 345.05 | 326.685 | 2504964 |
| 1735256100 | 346.73 | 4.9 | 1.43 | 341.35 | 350.2358 | 336.35 | 1826953 |
| 1735077840 | 341.83 | -2.99 | -0.87 | 345 | 348.48 | 341.3112 | 1312432 |
| 1734996900 | 344.82 | 3.83 | 1.12 | 348.49 | 350.2 | 331.5401 | 2480042 |
| 1734737700 | 340.99 | 22.25 | 6.98 | 313.2 | 343.2 | 311.12 | 8863608 |
| 1734651300 | 318.74 | 5.67 | 1.81 | 315.39999 | 331 | 312.70999 | 5507896 |
| 1734564900 | 313.07 | -24.82 | -7.35 | 339.02 | 344.09 | 308.13 | 6818776 |
| 1734478500 | 337.89 | -6.07 | -1.76 | 340.33 | 342.47 | 320.47 | 6554003 |
| 1734392100 | 343.96 | 19.49 | 6.01 | 326.16 | 350 | 326 | 8320489 |
| 1734132900 | 324.47 | -1.74 | -0.53 | 326 | 337.625 | 321 | 4702004 |
| 1734046500 | 326.20999 | -12 | -3.55 | 336.6 | 340.23 | 324.3335 | 4053476 |
| 1733960100 | 338.21 | 17.15 | 5.34 | 328.2 | 339.17 | 313.93 | 7048944 |
| 1733873700 | 321.06 | -21.48 | -6.27 | 342.36 | 360.19 | 319.55239 | 9013118 |
| 1733787300 | 342.54 | -58.96 | -14.68 | 370 | 379.9 | 332.35 | 16220098 |
| 1733528100 | 401.5 | 22.43 | 5.92 | 382.88 | 417.635 | 378 | 9833914 |
| 1733441700 | 379.07 | 5.37 | 1.44 | 374.61 | 397.47 | 370.35 | 6360174 |
| 1733355300 | 373.7 | 7.15 | 1.95 | 372.935 | 384.5 | 368 | 5784024 |
| 1733268900 | 366.55 | 25.96 | 7.62 | 338 | 372.57 | 338 | 7355593 |
| 1733182500 | 340.59 | 3.84 | 1.14 | 335.82 | 347.6 | 335.785 | 3804534 |
| 1732917840 | 336.75 | 8.19 | 2.49 | 332.48 | 343.75 | 331.8075 | 2715151 |
| 1732750500 | 328.56 | -1.21 | -0.37 | 325.01 | 329.36 | 309.32 | 4846277 |
| 1732664100 | 329.77 | 10.18 | 3.19 | 325.39999 | 334.74 | 320.37 | 4440507 |
| 1732577700 | 319.58999 | -13.72 | -4.12 | 344 | 344.77 | 317.86 | 7875418 |
| 1732318500 | 333.31 | 15.07 | 4.74 | 309 | 335.39 | 303.5 | 6872165 |
| 1732232100 | 318.24 | -6.98 | -2.15 | 327.99 | 329.19 | 307.7 | 8496255 |
| 1732145700 | 325.22 | 4.03 | 1.25 | 329.77 | 342.507 | 319.52 | 7100958 |
| 1732059300 | 321.19 | 23.19 | 7.78 | 295.79 | 323.58999 | 293.61 | 5594151 |
| 1731972900 | 298 | 6.91 | 2.37 | 293.1 | 302.39999 | 287.24 | 5366055 |
| 1731713700 | 291.08999 | 6.6 | 2.32 | 280.5 | 292.05 | 277.5 | 24352689 |
| 1731627300 | 284.49 | 0.53 | 0.19 | 282 | 302.54989 | 282 | 7159406 |
| 1731540900 | 283.95999 | -5.07 | -1.75 | 290 | 291.4493 | 278.19 | 4749417 |
| 1731454500 | 289.02999 | 2.6 | 0.91 | 281 | 291.32 | 277.32 | 6229585 |
| 1731368100 | 286.43 | -3.58 | -1.23 | 290.5 | 292.05 | 263.26 | 10194148 |
| 1731108900 | 290.01 | 43.48 | 17.64 | 248.235 | 292.86 | 243.25 | 15022006 |
| 1731022500 | 246.53 | 77.98 | 46.27 | 230.41 | 257.43 | 228.1 | 18604676 |
| 1730936100 | 168.55 | 3.37 | 2.04 | 175.23 | 175.6 | 166.97 | 5948876 |
| 1730849700 | 165.18 | 6.07 | 3.81 | 161.71 | 167.43 | 160.5201 | 3997183 |
| 1730763300 | 159.11 | -4.42 | -2.70 | 161.78 | 162.44999 | 158.33 | 4036933 |
| 1730500500 | 163.53 | -5.86 | -3.46 | 171.14 | 171.44 | 163.02 | 3779201 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
