Hot Features
プレミアム
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 4.98 | 3.06669129873 | 162.39 | 167.37 | 161.95 | 23947 | 166.34455091 | SP |
| 4 | -3.13 | -1.8357771261 | 170.5 | 175.3 | 156.36 | 11161 | 165.28891568 | SP |
| 12 | -9.85 | -5.55806342399 | 177.22 | 183.21 | 156.36 | 6182 | 169.68905668 | SP |
| 26 | 4.24 | 2.59915404892 | 163.13 | 183.6449 | 156.36 | 6122 | 171.9259721 | SP |
| 52 | 18.02 | 12.0656176766 | 149.35 | 183.6449 | 149.35 | 7986 | 166.14453273 | SP |
| 156 | -32.67 | -16.3317336533 | 200.04 | 200.77 | 131.115 | 12499 | 159.76813657 | SP |
| 260 | 26.38 | 18.7105468473 | 140.99 | 223.19 | 112.03 | 15520 | 162.93806358 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 167.37 | 0.34 | 0.20 | 167.38 | 167.53 | 167.22999 | 2846 |
| 1732750500 | 167.0293 | 1.59 | 0.96 | 166.38 | 167.36 | 166 | 82331 |
| 1732664100 | 165.44 | -0.38 | -0.23 | 162.54 | 165.44 | 161.94999 | 7338 |
| 1732577700 | 165.82 | 1.85 | 1.13 | 166.29 | 166.68 | 165.6 | 9214 |
| 1732318500 | 163.97 | 1.63 | 1.00 | 162.51 | 164.341 | 162.51 | 8699 |
| 1732232100 | 162.345 | 1.97 | 1.23 | 159.49 | 162.345 | 159.275 | 10730 |
| 1732145700 | 160.3775 | 2.42 | 1.53 | 158.26 | 160.3775 | 158.01 | 5291 |
| 1732059300 | 157.95679 | 0.34 | 0.21 | 156.4 | 158.19999 | 156.4 | 7520 |
| 1731972900 | 157.62 | -0.29 | -0.18 | 157.4 | 157.83099 | 156.941 | 15998 |
| 1731713700 | 157.91 | -7.22 | -4.37 | 162 | 162 | 157.68 | 13005 |
| 1731627300 | 165.1277 | -4.18 | -2.47 | 167.615 | 167.62 | 165.1277 | 16668 |
| 1731540900 | 169.31 | 0.36 | 0.21 | 170.41 | 170.41 | 169.21 | 5287 |
| 1731454500 | 168.95 | -3.95 | -2.28 | 172.2255 | 172.39 | 168.71 | 3131 |
| 1731368100 | 172.9 | -1.99 | -1.14 | 174.65 | 175.3 | 172.9 | 5917 |
| 1731108900 | 174.8862 | 0.74 | 0.42 | 174.64 | 175 | 174.5 | 2782 |
| 1731022500 | 174.15 | 1.4 | 0.81 | 174.5432 | 174.5432 | 173.85 | 4560 |
| 1730936100 | 172.75 | -0.46 | -0.27 | 172.395 | 173.16 | 171.7839 | 2709 |
| 1730849700 | 173.21 | 2.8 | 1.64 | 171.255 | 173.21 | 170.8931 | 2554 |
| 1730763300 | 170.41 | -0.4 | -0.23 | 171.16 | 171.89 | 170.24 | 1578 |
| 1730500500 | 170.81 | 1.18 | 0.70 | 170.5 | 171.03 | 170.14 | 2447 |
| 1730414100 | 169.63 | -2.72 | -1.58 | 169.69 | 170.3561 | 169.61 | 2973 |
| 1730327700 | 172.3463 | -0.05 | -0.03 | 172.155 | 172.85 | 172.155 | 2681 |
| 1730241300 | 172.4 | 0.02 | 0.01 | 172.69 | 172.75 | 171.8 | 3898 |
| 1730154900 | 172.3844 | 1.43 | 0.84 | 172.02 | 172.686 | 171.99 | 3178 |
| 1729895700 | 170.95 | 0.08 | 0.05 | 172.1 | 172.39 | 170.95 | 2433 |
| 1729809300 | 170.87 | -2.76 | -1.59 | 172.5 | 172.98 | 170.87 | 2752 |
| 1729722900 | 173.63 | -1.54 | -0.88 | 175.17 | 175.17 | 173.24 | 3791 |
| 1729636500 | 175.17 | 0.04 | 0.02 | 174.3 | 175.48 | 174.3 | 2054 |
| 1729550100 | 175.13 | -2.24 | -1.26 | 177.02 | 177.02 | 174.98 | 3710 |
| 1729290900 | 177.37 | 0.17 | 0.10 | 176.98 | 177.7214 | 176.98 | 2238 |
| 1729204500 | 177.2 | -0.74 | -0.41 | 178.67 | 178.67 | 177.2 | 4400 |
| 1729118100 | 177.935 | -0.31 | -0.17 | 178.57 | 178.57 | 177.72 | 2537 |
| 1729031700 | 178.2458 | 0.05 | 0.03 | 178.29 | 178.9519 | 178.2458 | 5331 |
| 1728945300 | 178.2 | 0.27 | 0.15 | 177.93 | 178.53 | 176.99 | 2670 |
| 1728686100 | 177.93 | 2.37 | 1.35 | 176.62 | 178.1 | 176.548 | 2157 |
| 1728599700 | 175.56 | 0.26 | 0.15 | 174.86 | 176.21 | 174.39 | 2479 |
| 1728513300 | 175.3 | 0.97 | 0.56 | 174.15 | 175.36 | 174.15 | 2660 |
| 1728426900 | 174.33 | 1 | 0.58 | 174.0454 | 174.33 | 173.87 | 4253 |
| 1728340500 | 173.33 | -2.04 | -1.16 | 175.44 | 175.44 | 173.21 | 5084 |
| 1728081300 | 175.37 | 1.02 | 0.59 | 175.75 | 175.75 | 174.81 | 1996 |
| 1727994900 | 174.35 | -2.29 | -1.30 | 176.07 | 176.07 | 174.12 | 3927 |
| 1727908500 | 176.64 | 0.04 | 0.02 | 176.065 | 176.86 | 175.74 | 3337 |
| 1727822100 | 176.6 | -0.79 | -0.45 | 177.28 | 177.28 | 175.32 | 7713 |
| 1727735520 | 177.39 | 0.79 | 0.45 | 177.4004 | 177.4004 | 176.6711 | 1389 |
| 1727476500 | 176.6 | 0.91 | 0.52 | 176.66 | 177.62 | 176.48 | 2178 |
| 1727390100 | 175.69 | 2.01 | 1.16 | 174.4 | 175.72 | 174.4 | 3481 |
| 1727303700 | 173.68 | -3.31 | -1.87 | 176.65 | 176.65 | 173.46 | 5891 |
| 1727217300 | 176.99 | -1.25 | -0.70 | 178.56 | 178.56 | 176.85 | 4443 |
| 1727130900 | 178.24 | -2.54 | -1.41 | 181.2 | 181.2 | 177.97 | 4463 |
| 1726871700 | 180.78 | -1.04 | -0.57 | 181.84 | 181.84 | 179.91 | 2683 |
| 1726785300 | 181.82 | 1.17 | 0.65 | 182.96 | 183.2095 | 181.82 | 3077 |
| 1726698900 | 180.65 | -0.21 | -0.12 | 180.41 | 182.33 | 180.4 | 4428 |
| 1726612500 | 180.86 | -0.34 | -0.19 | 181.28 | 181.76 | 180.3139 | 1415 |
| 1726526100 | 181.2 | 0 | 0.00 | 181.74 | 181.74 | 180.82 | 3631 |
| 1726266900 | 181.2 | 1.73 | 0.96 | 179.7 | 181.2 | 179.7 | 4094 |
| 1726180500 | 179.47 | 0.42 | 0.23 | 178.39 | 179.47 | 176.14 | 6271 |
| 1726094100 | 179.0546 | 1.73 | 0.98 | 177.3 | 179.0546 | 175.96 | 2657 |
| 1726007700 | 177.32 | 0.6 | 0.34 | 176.42 | 177.47 | 175.46 | 4707 |
| 1725921300 | 176.72 | 1.55 | 0.88 | 175.68 | 177.26567 | 175.68 | 5998 |
| 1725662100 | 175.17 | -1.88 | -1.06 | 177.22 | 177.8 | 174.18 | 3407 |
| 1725575700 | 177.0525 | -1.09 | -0.61 | 177.02 | 177.35 | 175.84 | 3541 |
| 1725489300 | 178.1414 | -0.23 | -0.13 | 177.75 | 178.19 | 177.5 | 6198 |
| 1725402900 | 178.37 | -2.76 | -1.52 | 180.98 | 181.12 | 177.9697 | 10420 |
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
