Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.7454 | -0.38086965408 | 195.71 | 202.83 | 177.61 | 39353300 | 188.10520304 | CS |
| 4 | -40.0354 | -17.0363404255 | 235 | 237.89 | 177.61 | 26929857 | 208.22048781 | CS |
| 12 | -18.9954 | -8.87801458216 | 213.96 | 251.88 | 177.61 | 35568871 | 222.63474304 | CS |
| 26 | 55.9646 | 40.2623021583 | 139 | 251.88 | 134.9 | 28637817 | 199.17957621 | CS |
| 52 | 56.95959794 | 41.2735749355 | 138.00500206 | 251.88 | 119.75600178 | 19697901 | 185.95075147 | CS |
| 156 | 135.25659911 | 226.53010835 | 59.70800089 | 251.88 | 41.50682062 | 8191086 | 163.02142489 | CS |
| 260 | 169.85659963 | 676.503891696 | 25.10800037 | 251.88 | 15.56700023 | 5760945 | 144.68718285 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 194.96 | 15.51 | 8.64 | 187.75 | 195.48 | 181.56 | 74472801 |
| 1741304100 | 179.45 | -12.13 | -6.33 | 181.04 | 186.82 | 177.61 | 56302119 |
| 1741217700 | 191.58 | 4.1 | 2.19 | 191.88 | 194.08 | 187.1 | 25526465 |
| 1741131300 | 187.48 | 0.11 | 0.06 | 189 | 193.95 | 180.48 | 37852484 |
| 1741044900 | 187.37 | -12.06 | -6.05 | 204 | 202.83 | 184.59 | 37371839 |
| 1740785700 | 199.43 | 1.63 | 0.82 | 195.71 | 201.19 | 193.15 | 39713592 |
| 1740699300 | 197.8 | -15.14 | -7.11 | 217.46 | 219.25 | 197.4 | 27570825 |
| 1740612900 | 212.94 | 10.4 | 5.13 | 206.82 | 213.54 | 206 | 21313648 |
| 1740526500 | 202.54 | -5.39 | -2.59 | 206.64 | 208.6425 | 200.92 | 33053879 |
| 1740440100 | 207.93 | -10.73 | -4.91 | 219 | 219.48 | 207.54 | 33012570 |
| 1740180900 | 218.66 | -8.08 | -3.56 | 225.68 | 227.7 | 216.78 | 24797612 |
| 1740094500 | 226.74 | -1.99 | -0.87 | 228.645 | 228.98 | 222.75 | 16096998 |
| 1740008100 | 228.73 | 0.2 | 0.09 | 227.8 | 229.0653 | 224.4 | 16363141 |
| 1739921700 | 228.53 | -4.51 | -1.94 | 230.1 | 232.2 | 224.3001 | 23990552 |
| 1739576100 | 233.04 | -2.76 | -1.17 | 234.72 | 235.74 | 228.9 | 16966317 |
| 1739489700 | 235.8 | -0.55 | -0.23 | 236.3 | 236.95 | 230.7276 | 20926811 |
| 1739403300 | 236.35 | 1.31 | 0.56 | 230.12 | 236.48 | 230 | 16376194 |
| 1739316900 | 235.04 | 0 | 0.00 | 231.95 | 237.89 | 229.9739 | 18463324 |
| 1739230500 | 235.04 | 10.17 | 4.52 | 227.52 | 235.82 | 227.12 | 23876006 |
| 1738971300 | 224.87 | -6.49 | -2.81 | 235 | 235.65 | 224.11 | 22092902 |
| 1738884900 | 231.36 | -0.64 | -0.28 | 234.1 | 234.8 | 228.57 | 21124409 |
| 1738798500 | 232 | 9.57 | 4.30 | 233.89 | 237.9299 | 227.5 | 29207707 |
| 1738712100 | 222.43 | 4.7 | 2.16 | 219 | 223.03 | 215.3 | 23661627 |
| 1738625700 | 217.73 | -3.54 | -1.60 | 215.46 | 220.9377 | 213.51 | 24437477 |
| 1738366500 | 221.27 | 5.61 | 2.60 | 219.5 | 226.8 | 216.3 | 40435408 |
| 1738280100 | 215.66 | 9.31 | 4.51 | 218.13 | 221.96 | 213.7 | 41702171 |
| 1738193700 | 206.35 | -1.01 | -0.49 | 208.89 | 211.4494 | 202.77 | 32201531 |
| 1738107300 | 207.36 | 5.23 | 2.59 | 208.17 | 209.95 | 198.92 | 49863644 |
| 1738020900 | 202.13 | -42.57 | -17.40 | 212.23 | 218.413 | 196.23 | 88786898 |
| 1737761700 | 244.7 | 3.79 | 1.57 | 244.71 | 249.59 | 241.91 | 25220348 |
| 1737675300 | 240.91 | 0 | 0.00 | 240.91 | 240.91 | 240.91 | 0 |
| 1737588900 | 240.91 | 0.6 | 0.25 | 246.78 | 246.99 | 240.69 | 28090318 |
| 1737502500 | 240.31 | 2.87 | 1.21 | 241.45 | 242.729 | 237.425 | 30461243 |
| 1737156900 | 237.44 | 8.03 | 3.50 | 236.98 | 238.1 | 232.66 | 31180944 |
| 1737070500 | 229.41 | 1.41 | 0.62 | 235.23 | 238.6 | 229.21 | 23445541 |
| 1736984100 | 228 | 3.3 | 1.47 | 228.55 | 230.34 | 225.58 | 21723028 |
| 1736897700 | 224.7 | -0.59 | -0.26 | 226.8 | 230.26 | 223.1 | 18123688 |
| 1736811300 | 225.29 | 0.98 | 0.44 | 219.5 | 229.26 | 219.5 | 23720719 |
| 1736552100 | 224.31 | -5 | -2.18 | 227.24 | 227.83 | 221.25 | 23849665 |
| 1736379300 | 229.31 | 0.67 | 0.29 | 229.49 | 232.47 | 226.06 | 18738783 |
| 1736292900 | 228.64 | -7.77 | -3.29 | 239.4 | 239.3 | 227.6 | 25905756 |
| 1736206500 | 236.41 | 3.86 | 1.66 | 236.65 | 241.75 | 233.3 | 33849089 |
| 1735947300 | 232.55 | 0.57 | 0.25 | 233.54 | 236.4893 | 229 | 24935491 |
| 1735860900 | 231.98 | 0.14 | 0.06 | 236.08 | 239.5 | 230.2425 | 32208572 |
| 1735688100 | 231.84 | -3.74 | -1.59 | 235.83 | 237.46 | 231.31 | 17892493 |
| 1735601700 | 235.58 | -6.17 | -2.55 | 234.45 | 238.77 | 231.62 | 27281459 |
| 1735342500 | 241.75 | -3.61 | -1.47 | 244.8 | 245.78 | 236.3532 | 29239901 |
| 1735256100 | 245.36 | 5.68 | 2.37 | 239.68 | 247.28 | 237.6 | 28659844 |
| 1735077840 | 239.68 | 7.33 | 3.15 | 240.2 | 240.228 | 234.8 | 22829960 |
| 1734996900 | 232.35 | 11.56 | 5.24 | 226.66 | 233.3994 | 225.13 | 40482182 |
| 1734737700 | 220.79 | 2.47 | 1.13 | 220.25 | 230.29 | 218.91 | 131534921 |
| 1734651300 | 218.32 | -5.3 | -2.37 | 227.97 | 228.05 | 217.58 | 40770330 |
| 1734564900 | 223.62 | -16.61 | -6.91 | 239.5 | 239.85 | 219.22 | 53811197 |
| 1734478500 | 240.23 | -9.77 | -3.91 | 240.65 | 242.47 | 233.82 | 70222436 |
| 1734392100 | 250 | 25.2 | 11.21 | 231.8 | 251.88 | 230.81 | 112217855 |
| 1734132900 | 224.8 | 44.14 | 24.43 | 213.96 | 228.7 | 211.11 | 121235132 |
| 1734046500 | 180.66 | -2.54 | -1.39 | 181 | 181.99 | 176 | 45963960 |
| 1733960100 | 183.2 | 11.39 | 6.63 | 180.06 | 184.83 | 176.5 | 41439830 |
| 1733873700 | 171.81 | -7.13 | -3.98 | 177.81 | 178.5 | 169.73 | 27742649 |
| 1733787300 | 178.94 | -0.59 | -0.33 | 178.98 | 180.7933 | 176.0209 | 20870156 |
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
