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 | 1.16 | 0.522970109553 | 221.81 | 231.7 | 219.64 | 2210939 | 227.77851769 | CS |
| 4 | -35.01 | -13.5708194434 | 257.98 | 260.789 | 219.64 | 2305655 | 237.58382003 | CS |
| 12 | -56.83 | -20.3109363831 | 279.8 | 288.7533 | 219.64 | 2921019 | 247.57431684 | CS |
| 26 | 15.38 | 7.40883472229 | 207.59 | 288.7533 | 155.6 | 3240556 | 223.10999019 | CS |
| 52 | 105.09 | 89.1499830336 | 117.88 | 288.7533 | 109.44 | 2915573 | 204.73054625 | CS |
| 156 | 172.9352 | 345.62984163 | 50.0348 | 288.7533 | 42.18 | 2517334 | 129.16898371 | CS |
| 260 | 172.9352 | 345.62984163 | 50.0348 | 288.7533 | 42.18 | 2517334 | 129.16898371 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 228.64 | -1.15 | -0.50 | 229 | 230.2295 | 227.319 | 920525 |
| 1735077840 | 229.79 | 1.51 | 0.66 | 229.245 | 230.11 | 227.1559 | 1003379 |
| 1734996900 | 228.28 | 1.26 | 0.56 | 227 | 229.36 | 221.7 | 1934551 |
| 1734737700 | 227.02 | 1.85 | 0.82 | 221.81 | 231.7 | 219.64 | 4985300 |
| 1734651300 | 225.17 | -0.59 | -0.26 | 228.23 | 233.79 | 224.98 | 2996290 |
| 1734564900 | 225.76 | -8.48 | -3.62 | 233.5 | 236.99 | 224.77 | 3167600 |
| 1734478500 | 234.24 | -5.06 | -2.11 | 238.19 | 238.19 | 228.86 | 2506051 |
| 1734392100 | 239.3 | 0.23 | 0.10 | 240.05 | 243.7 | 237.2481 | 2005235 |
| 1734132900 | 239.07 | 0.05 | 0.02 | 241.99 | 243.42 | 236.5 | 2004865 |
| 1734046500 | 239.02 | 2.42 | 1.02 | 242.96 | 248.13 | 238.92 | 2821627 |
| 1733960100 | 236.6 | 4.26 | 1.83 | 236 | 239.4483 | 232.12 | 2389430 |
| 1733873700 | 232.34 | -7.51 | -3.13 | 237.88 | 239.5 | 230.71 | 2771080 |
| 1733787300 | 239.85 | -13.78 | -5.43 | 253.79 | 254 | 236.33 | 3261974 |
| 1733528100 | 253.63 | -2.46 | -0.96 | 256.45 | 258.57 | 250.4201 | 1329740 |
| 1733441700 | 256.08999 | 1.89 | 0.74 | 254.2 | 259.76 | 253.1 | 2132539 |
| 1733355300 | 254.2 | 6.69 | 2.70 | 252.68 | 257.66 | 251 | 2700564 |
| 1733268900 | 247.51 | -2.07 | -0.83 | 249.61 | 254.18 | 246.58 | 1784082 |
| 1733182500 | 249.58 | -6.98 | -2.72 | 257 | 258.44 | 249.51 | 1906915 |
| 1732917840 | 256.56 | 3.17 | 1.25 | 257.98 | 260.789 | 255.2 | 1185699 |
| 1732750500 | 253.39 | -13.34 | -5.00 | 264.93 | 266 | 250.85 | 2297137 |
| 1732664100 | 266.73 | 17.8 | 7.15 | 251 | 267.13 | 249.2 | 3879324 |
| 1732577700 | 248.93 | -0.96 | -0.38 | 253.25 | 255.61 | 243 | 3433392 |
| 1732318500 | 249.89 | -1.95 | -0.77 | 251.22 | 253.23 | 245.03 | 2471429 |
| 1732232100 | 251.84 | 16.42 | 6.97 | 237.31 | 252.19 | 234.11 | 3585502 |
| 1732145700 | 235.42 | 0.84 | 0.36 | 237.73 | 241.48 | 232.14 | 2566839 |
| 1732059300 | 234.58 | 4.3 | 1.87 | 226.305 | 234.89 | 226.1 | 2196605 |
| 1731972900 | 230.28 | 6 | 2.68 | 225.56 | 232.04 | 221.18 | 3293471 |
| 1731713700 | 224.28 | -1.1 | -0.49 | 224.5 | 227.75 | 221.66 | 2717517 |
| 1731627300 | 225.38 | -0.58 | -0.26 | 228.2 | 231.53 | 225.12 | 2511822 |
| 1731540900 | 225.96 | -2.74 | -1.20 | 231.15 | 232.77 | 225.61 | 2978823 |
| 1731454500 | 228.7 | -8.57 | -3.61 | 234.94 | 235.98 | 225.69 | 4458759 |
| 1731368100 | 237.27 | -2.1 | -0.88 | 241.99 | 243.91 | 234.29 | 3380647 |
| 1731108900 | 239.37 | -2.22 | -0.92 | 243.25 | 247.9999 | 236.83 | 5200314 |
| 1731022500 | 241.59 | 6.6 | 2.81 | 242.7 | 248.35 | 238.3973 | 4154370 |
| 1730936100 | 234.99 | 1.24 | 0.53 | 238.82 | 240.48 | 233.76 | 4671036 |
| 1730849700 | 233.75 | 7.8 | 3.45 | 230.35 | 236.86 | 227 | 6344431 |
| 1730763300 | 225.95 | -32.15 | -12.46 | 232.5 | 235.4976 | 224.68 | 10708869 |
| 1730500500 | 258.1 | -4.86 | -1.85 | 262.73 | 264.77 | 256.82 | 2788377 |
| 1730414100 | 262.95999 | 1.18 | 0.45 | 261.74 | 264.1899 | 259.3501 | 2288631 |
| 1730327700 | 261.77999 | -3.22 | -1.22 | 266.88 | 268 | 261.43 | 1828943 |
| 1730241300 | 265 | -1.98 | -0.74 | 265.89999 | 267.23 | 261.7 | 1829040 |
| 1730154900 | 266.98 | 2.57 | 0.97 | 266.89 | 271.11989 | 265.01 | 1542628 |
| 1729895700 | 264.41 | -0.09 | -0.03 | 269 | 269.74 | 263.08999 | 2016210 |
| 1729809300 | 264.5 | -1.55 | -0.58 | 267.79 | 267.8 | 262.57 | 1553070 |
| 1729722900 | 266.05 | 0.05 | 0.02 | 265 | 267.9257 | 262.61 | 2630598 |
| 1729636500 | 266 | -7.72 | -2.82 | 270.37 | 271.425 | 265.85 | 2133739 |
| 1729550100 | 273.72 | 3.56 | 1.32 | 272.70999 | 274.12 | 268.01 | 1649737 |
| 1729290900 | 270.16 | -1.04 | -0.38 | 267.77999 | 272.58 | 265.2256 | 1708000 |
| 1729204500 | 271.2 | -8.6 | -3.07 | 285 | 285 | 270.5401 | 3207748 |
| 1729118100 | 279.8 | 13.65 | 5.13 | 268.22 | 280.24 | 264.12 | 2467311 |
| 1729031700 | 266.14999 | -5.59 | -2.06 | 269.6 | 269.8 | 262.33999 | 3000666 |
| 1728945300 | 271.74 | 5.52 | 2.07 | 267.58 | 272.8199 | 265.20999 | 2227911 |
| 1728686100 | 266.22 | 3.91 | 1.49 | 256.39 | 266.89999 | 249.05 | 4475895 |
| 1728599700 | 262.31 | 0.03 | 0.01 | 261.06 | 267.76 | 259.02999 | 2726869 |
| 1728513300 | 262.27999 | -17.11 | -6.12 | 276.05 | 276.05 | 257.5 | 5234343 |
| 1728426900 | 279.39 | 0.83 | 0.30 | 278.89 | 281.39999 | 273.1 | 2597949 |
| 1728340500 | 278.56 | -6.96 | -2.44 | 285 | 288.7533 | 274 | 3473290 |
| 1728081300 | 285.52 | 8.15 | 2.94 | 279.8 | 286 | 275.6 | 3830000 |
| 1727994900 | 277.37 | 11.99 | 4.52 | 271.5 | 279.51 | 268.3 | 4271908 |
| 1727908500 | 265.38 | -0.23 | -0.09 | 265.89 | 269.72 | 261.64999 | 3231145 |
| 1727822100 | 265.61 | 5.59 | 2.15 | 259.1 | 266 | 253.96 | 3178070 |
| 1727735700 | 260.02 | 3.02 | 1.18 | 257.75 | 261.04 | 251.275 | 2899809 |
| 1727476500 | 257 | 0.23 | 0.09 | 256.89999 | 262.39999 | 255.3401 | 2595891 |
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
