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 | 31.75 | 11.5349682107 | 275.25 | 310 | 273.36 | 434260 | 292.6693412 | CS |
| 4 | 12.58 | 4.27280755383 | 294.42 | 310 | 271.68 | 420332 | 290.19811231 | CS |
| 12 | 24 | 8.48056537102 | 283 | 310 | 254.43 | 425921 | 282.53594069 | CS |
| 26 | 73.02 | 31.2077955381 | 233.98 | 310 | 223.407 | 472266 | 266.5811505 | CS |
| 52 | 123.72 | 67.5032736796 | 183.28 | 310 | 181.11 | 511892 | 250.54591291 | CS |
| 156 | 112.38 | 57.7432946254 | 194.62 | 310 | 101.06 | 458138 | 186.51257799 | CS |
| 260 | 193 | 169.298245614 | 114 | 310 | 69.505 | 485501 | 159.67985038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 294.56 | -0.05 | -0.02 | 302.41 | 303.35 | 293.14 | 803847 |
| 1731108900 | 294.61 | -1.59 | -0.54 | 296.39 | 297 | 291.33999 | 337813 |
| 1731022500 | 296.2 | 1.75 | 0.59 | 296.39 | 301.19 | 293.21249 | 366048 |
| 1730936100 | 294.45 | 14.26 | 5.09 | 288.52 | 295.635 | 287.39999 | 337547 |
| 1730849700 | 280.19 | 6.09 | 2.22 | 275.25 | 281.6 | 273.36 | 326045 |
| 1730763300 | 274.1 | -2.06 | -0.75 | 276.04 | 278.93 | 271.68 | 506430 |
| 1730500500 | 276.16 | -0.36 | -0.13 | 276.54 | 281.1293 | 273.37 | 273886 |
| 1730414100 | 276.52 | -6.42 | -2.27 | 281.73 | 284 | 274.63 | 649044 |
| 1730327700 | 282.94 | -2.79 | -0.98 | 284.13 | 285.115 | 278.54 | 322206 |
| 1730241300 | 285.73 | -2.02 | -0.70 | 288.19 | 289.20999 | 282.5 | 697351 |
| 1730154900 | 287.75 | -2.29 | -0.79 | 293.55 | 295.41 | 287.41 | 365994 |
| 1729895700 | 290.04 | -3.42 | -1.17 | 294.55 | 300.86329 | 289.01 | 210061 |
| 1729809300 | 293.45999 | 4.52 | 1.56 | 293.88 | 296.75 | 289.68 | 170253 |
| 1729722900 | 288.94 | -10.56 | -3.53 | 295.02 | 297.125 | 287.17 | 351767 |
| 1729636500 | 299.5 | -0.56 | -0.19 | 299 | 304.6 | 297.64 | 243692 |
| 1729550100 | 300.06 | 0.08 | 0.03 | 297.20999 | 303.12 | 296.845 | 1215361 |
| 1729290900 | 299.98 | 4.33 | 1.46 | 299.77 | 308.63 | 298.385 | 443967 |
| 1729204500 | 295.64999 | 1.49 | 0.51 | 295.14 | 298.76 | 291.13 | 234549 |
| 1729118100 | 294.16 | 1.03 | 0.35 | 292.68 | 299.44 | 291.83 | 282753 |
| 1729031700 | 293.13 | -1.34 | -0.46 | 294.42 | 296.91 | 291.31 | 268034 |
| 1728945300 | 294.47 | -0.83 | -0.28 | 297.36 | 298.44 | 292.86 | 236117 |
| 1728686100 | 295.3 | 0.84 | 0.29 | 295 | 299.02999 | 292.77 | 336902 |
| 1728599700 | 294.45999 | 5.96 | 2.07 | 286.7 | 294.87 | 285.71499 | 364257 |
| 1728513300 | 288.5 | 6.09 | 2.16 | 280.99 | 289.08999 | 280.56 | 357876 |
| 1728426900 | 282.41 | 6.33 | 2.29 | 277.14999 | 284.39999 | 277.14999 | 380304 |
| 1728340500 | 276.08 | -4.26 | -1.52 | 280.76 | 282.875 | 274.77999 | 266355 |
| 1728081300 | 280.33999 | 1.29 | 0.46 | 282.89999 | 283.16 | 277.985 | 296996 |
| 1727994900 | 279.05 | 4.69 | 1.71 | 274 | 279.25 | 269 | 423435 |
| 1727908500 | 274.36 | -5.34 | -1.91 | 278.35 | 281.98 | 273.97 | 506533 |
| 1727822100 | 279.7 | -11.91 | -4.08 | 294.55 | 294.8899 | 272.19 | 922689 |
| 1727735700 | 291.61 | 8.72 | 3.08 | 282.88 | 291.76 | 282.33999 | 627099 |
| 1727476500 | 282.89 | -4.49 | -1.56 | 287.66 | 287.66 | 280.64 | 342785 |
| 1727390100 | 287.38 | 3.65 | 1.29 | 287 | 288.42 | 281.27999 | 357668 |
| 1727303700 | 283.73 | -0.78 | -0.27 | 285 | 285.52999 | 282.36 | 181970 |
| 1727217300 | 284.51 | 0.32 | 0.11 | 286 | 286.86 | 278.52 | 847142 |
| 1727130900 | 284.19 | 3.57 | 1.27 | 281.5 | 287.51 | 281 | 374473 |
| 1726871700 | 280.62 | 9.39 | 3.46 | 273.38 | 281.31 | 272.79 | 543831 |
| 1726785300 | 271.23 | 3.19 | 1.19 | 273.52 | 275.435 | 270.3171 | 424887 |
| 1726698900 | 268.04 | -4.88 | -1.79 | 273 | 273.20999 | 267.18 | 389778 |
| 1726612500 | 272.92 | -0.48 | -0.18 | 274.35 | 275.9606 | 271.43 | 229678 |
| 1726526100 | 273.39999 | 1.87 | 0.69 | 271.52999 | 273.99 | 266.64 | 660415 |
| 1726266900 | 271.52999 | -1.22 | -0.45 | 273 | 276.8415 | 271.39999 | 266743 |
| 1726180500 | 272.75 | 7.02 | 2.64 | 269.2 | 274.08999 | 267.92 | 471906 |
| 1726094100 | 265.73 | 4.77 | 1.83 | 259.08 | 267.77999 | 259.08 | 383523 |
| 1726007700 | 260.95999 | 1.04 | 0.40 | 262.52 | 262.52 | 254.43 | 367165 |
| 1725921300 | 259.92 | -4.92 | -1.86 | 267.79 | 268.25 | 257.24 | 630661 |
| 1725662100 | 264.83999 | -4.66 | -1.73 | 269.25 | 269.52999 | 261.32 | 583504 |
| 1725575700 | 269.5 | -7.44 | -2.69 | 275.23 | 276.92 | 267 | 704725 |
| 1725489300 | 276.94 | -3.17 | -1.13 | 277.23 | 279.62 | 272.83999 | 356203 |
| 1725402900 | 280.11 | -6.63 | -2.31 | 285.39999 | 288.22 | 279.75 | 532515 |
| 1725057300 | 286.74 | 0.23 | 0.08 | 287.77 | 290.20999 | 283.39999 | 385465 |
| 1724970900 | 286.51 | 6.56 | 2.34 | 282.99 | 293.31 | 282.94 | 884181 |
| 1724884500 | 279.95 | -1.92 | -0.68 | 281.95999 | 284.03019 | 277.14999 | 349103 |
| 1724798100 | 281.87 | 1.37 | 0.49 | 278.67 | 283.57 | 278.67 | 308797 |
| 1724711700 | 280.5 | 0.62 | 0.22 | 280.14 | 283.35 | 278.63 | 341550 |
| 1724452500 | 279.88 | -0.76 | -0.27 | 280.51 | 281.06 | 276.43 | 227159 |
| 1724366100 | 280.64 | -0.92 | -0.33 | 283.38 | 285.6099 | 279.52999 | 233817 |
| 1724279700 | 281.56 | 0.98 | 0.35 | 279.58999 | 283.11 | 277.63 | 253813 |
| 1724193300 | 280.58 | -0.83 | -0.29 | 283 | 289.5 | 279.6306 | 370673 |
| 1724106900 | 281.41 | 1.4 | 0.50 | 280 | 282.33999 | 278.4884 | 395649 |
| 1723847700 | 280.01 | 3.61 | 1.31 | 276.97 | 281.14999 | 276.39999 | 404267 |
| 1723761300 | 276.39999 | 0.85 | 0.31 | 278 | 279.55 | 272.02999 | 419810 |
| 1723674900 | 275.55 | 3.99 | 1.47 | 272.6 | 276.86 | 270.97 | 358744 |
| 1723588500 | 271.56 | 0.66 | 0.24 | 274 | 276.45 | 270.27 | 534638 |
| 1723502100 | 270.89999 | -2.82 | -1.03 | 274 | 274.91 | 267.83 | 401264 |
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
