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 | 8.61 | 6.55101574983 | 131.43 | 140.32 | 128.02 | 4886207 | 131.80692122 | CS |
| 4 | 10.68 | 8.2560296846 | 129.36 | 140.32 | 127.24 | 4301107 | 131.25739162 | CS |
| 12 | -21.82 | -13.4807858643 | 161.86 | 161.94 | 115.21 | 3644968 | 132.77810424 | CS |
| 26 | -4.79 | -3.30732583028 | 144.83 | 168.09 | 115.21 | 2640010 | 140.24623717 | CS |
| 52 | 4.1 | 3.01603648669 | 135.94 | 168.09 | 115.21 | 2394507 | 138.78398554 | CS |
| 156 | 13.57 | 10.729817348 | 126.47 | 168.09 | 108.53 | 2210563 | 130.96724295 | CS |
| 260 | 38.47 | 37.8753568967 | 101.57 | 168.09 | 84.8 | 2402808 | 130.49442873 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 140.04 | 3.25 | 2.38 | 136.19 | 140.41999 | 136.01 | 3317983 |
| 1741304100 | 136.79 | 2.74 | 2.04 | 133.81 | 137.53 | 133.37 | 3651349 |
| 1741217700 | 134.05 | 2.23 | 1.69 | 131.65 | 134.475 | 131.51 | 5184881 |
| 1741131300 | 131.82 | 2.59 | 2.00 | 129.52 | 133.35 | 129.2356 | 4262261 |
| 1741044900 | 129.22999 | 0.11 | 0.09 | 129.94999 | 131.6 | 128.91 | 5171354 |
| 1740785700 | 129.12 | -1.34 | -1.03 | 131.43 | 131.71 | 128.02 | 6161189 |
| 1740699300 | 130.46 | -0.73 | -0.56 | 130.86 | 132.04 | 130.08 | 4844198 |
| 1740612900 | 131.19 | -0.54 | -0.41 | 131.63 | 133.44999 | 131.08 | 3088268 |
| 1740526500 | 131.72999 | -2.32 | -1.73 | 133.76 | 134.07 | 131.35 | 5191330 |
| 1740440100 | 134.05 | 3.1 | 2.37 | 131.32499 | 134.65 | 130.77 | 8183130 |
| 1740180900 | 130.94999 | 0.96 | 0.74 | 130.11 | 131.815 | 129.785 | 4866243 |
| 1740094500 | 129.99 | 0.65 | 0.50 | 129.86 | 131.13 | 129.2902 | 3761948 |
| 1740008100 | 129.34 | 0.99 | 0.77 | 129.07 | 130.63999 | 128.41 | 3559156 |
| 1739921700 | 128.35 | -1.05 | -0.81 | 129.635 | 130.04 | 128.08 | 3525499 |
| 1739576100 | 129.4 | -0.42 | -0.32 | 129.55 | 130.76 | 129.05 | 2280608 |
| 1739489700 | 129.82 | -1.35 | -1.03 | 130.44 | 131.56 | 128.43 | 3087695 |
| 1739403300 | 131.16999 | -2.18 | -1.63 | 132.055 | 133.71 | 130.9 | 3012048 |
| 1739316900 | 133.35 | 1.26 | 0.95 | 130.77 | 134.54 | 130.77 | 3200601 |
| 1739230500 | 132.09 | 3.49 | 2.71 | 129.74 | 132.47 | 129.63999 | 4013801 |
| 1738971300 | 128.6 | -3.4 | -2.58 | 129.36 | 130.33 | 127.24 | 4675472 |
| 1738884900 | 132 | 1.53 | 1.17 | 130.56 | 132.27 | 128.74 | 5504273 |
| 1738798500 | 130.47 | 9.22 | 7.60 | 127.04 | 130.635 | 125.95 | 8250499 |
| 1738712100 | 121.25 | -1.66 | -1.35 | 122.5 | 122.96 | 120.24 | 7082569 |
| 1738625700 | 122.91 | 0 | 0.00 | 121.76 | 123.48 | 120.5761 | 4426870 |
| 1738366500 | 122.91 | 4.23 | 3.56 | 121.9 | 124.76 | 120.865 | 6589488 |
| 1738280100 | 118.68 | 1.58 | 1.35 | 117.51 | 118.83 | 116.29 | 4402378 |
| 1738193700 | 117.1 | 0.57 | 0.49 | 116.35 | 118 | 115.3 | 4316625 |
| 1738107300 | 116.53 | -1.38 | -1.17 | 117.5 | 117.61 | 115.36 | 4086210 |
| 1738020900 | 117.91 | 1.35 | 1.16 | 115.6 | 118.8 | 115.6 | 5934148 |
| 1737761700 | 116.56 | -25.79 | -18.12 | 118.58 | 118.58 | 115.21 | 9228392 |
| 1737675300 | 142.35 | 0 | 0.00 | 142.35 | 142.35 | 142.35 | 0 |
| 1737588900 | 142.35 | -0.93 | -0.65 | 143.16999 | 143.72 | 142.214 | 2981089 |
| 1737502500 | 143.28 | 1.28 | 0.90 | 141.915 | 143.49 | 141.03 | 3124484 |
| 1737156900 | 142 | 0.6 | 0.42 | 143.47 | 143.72999 | 141.76 | 4006083 |
| 1737070500 | 141.4 | -0.73 | -0.51 | 142 | 142.585 | 140.5 | 2137230 |
| 1736984100 | 142.13 | 0.38 | 0.27 | 143.44999 | 143.94999 | 141.08 | 2619610 |
| 1736897700 | 141.75 | -0.21 | -0.15 | 142 | 142.74 | 140.62 | 2432171 |
| 1736811300 | 141.96 | 1.11 | 0.79 | 140.15 | 142.57499 | 140.1 | 2075984 |
| 1736552100 | 140.85 | -3.35 | -2.32 | 142.81 | 142.81 | 140.455 | 2269634 |
| 1736379300 | 144.19999 | -0.47 | -0.32 | 144.87 | 144.87 | 142.46 | 2329127 |
| 1736292900 | 144.66999 | -0.58 | -0.40 | 145.59 | 147.3 | 144.435 | 1879339 |
| 1736206500 | 145.25 | -1.04 | -0.71 | 145.56 | 146.25 | 144.6 | 1662486 |
| 1735947300 | 146.29 | 0.39 | 0.27 | 147.59 | 147.59 | 145.58 | 1095562 |
| 1735860900 | 145.9 | -0.4 | -0.27 | 147.38999 | 147.43 | 145.31 | 1060644 |
| 1735688100 | 146.3 | -0.24 | -0.16 | 146.9 | 147.1 | 145.72999 | 918356 |
| 1735601700 | 146.54 | -1.58 | -1.07 | 147.15 | 147.175 | 145.06 | 1149754 |
| 1735342500 | 148.12 | -0.95 | -0.64 | 148.335 | 148.85 | 147.03 | 1007987 |
| 1735256100 | 149.07 | -0.11 | -0.07 | 148.34 | 149.49 | 147.94999 | 883358 |
| 1735077840 | 149.18 | 1.88 | 1.28 | 147.41 | 149.65 | 147.0101 | 778561 |
| 1734996900 | 147.3 | -0.5 | -0.34 | 147.62 | 147.62 | 146.5 | 1700050 |
| 1734737700 | 147.8 | -0.09 | -0.06 | 147.75 | 149.66 | 146.69999 | 3519065 |
| 1734651300 | 147.88999 | -2.03 | -1.35 | 149.235 | 151.4 | 147.8 | 2399557 |
| 1734564900 | 149.91999 | -4.87 | -3.15 | 153.01 | 153.59 | 149.38 | 3568374 |
| 1734478500 | 154.79 | -1.61 | -1.03 | 155.985 | 156.984 | 154.49 | 3056801 |
| 1734392100 | 156.4 | -1.22 | -0.77 | 157.01 | 157.28 | 155.15 | 3838921 |
| 1734132900 | 157.62 | -4.97 | -3.06 | 161.86 | 161.94 | 156.68 | 2791548 |
| 1734046500 | 162.59 | -1.33 | -0.81 | 163.9 | 164.60499 | 162.5 | 2577247 |
| 1733960100 | 163.91999 | -1.38 | -0.83 | 165.63 | 166.16 | 162.27 | 2631751 |
| 1733873700 | 165.3 | -0.31 | -0.19 | 164.62 | 166.72999 | 164.55 | 1673007 |
| 1733787300 | 165.61 | -1.4 | -0.84 | 166.94999 | 167.7104 | 165.38999 | 1074438 |
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
