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 | -12.68 | -6.95633091946 | 182.28 | 186.94 | 154.665 | 4169163 | 171.23925641 | CS |
| 4 | 32.655 | 23.8453393698 | 136.945 | 186.94 | 123.77 | 3657020 | 154.34726707 | CS |
| 12 | 53.01 | 45.4670211854 | 116.59 | 186.94 | 113.92 | 3168156 | 146.02252107 | CS |
| 26 | 83.61 | 97.2322363065 | 85.99 | 186.94 | 84.11 | 2994520 | 131.45811816 | CS |
| 52 | 87.06 | 105.476132784 | 82.54 | 186.94 | 67.97 | 2822078 | 109.69875309 | CS |
| 156 | 60.73 | 55.7821254707 | 108.87 | 186.94 | 60.7501 | 2278519 | 105.29057038 | CS |
| 260 | 48.22 | 39.7264788268 | 121.38 | 186.94 | 60.7501 | 1923797 | 103.895225 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 161.43 | -14.85 | -8.42 | 167.86 | 168.995 | 156.72 | 4975990 |
| 1782426900 | 176.28 | 4.82 | 2.81 | 183 | 184 | 169.38 | 3135377 |
| 1782340500 | 171.46 | 3.24 | 1.93 | 168.32 | 173.49 | 165.535 | 3279806 |
| 1782254100 | 168.22 | -15.78 | -8.58 | 167.996 | 172.73 | 164.41999 | 5599883 |
| 1782167700 | 184 | 5.23 | 2.93 | 182.28 | 186.94 | 179.71 | 3854761 |
| 1781822100 | 178.77 | 21.43 | 13.62 | 164.18 | 180.94 | 163.06 | 5933397 |
| 1781735700 | 157.34 | 5.73 | 3.78 | 157.86 | 165.375 | 156.49 | 2670439 |
| 1781649300 | 151.61 | -11.28 | -6.92 | 161.66999 | 164.83 | 151.44999 | 3530041 |
| 1781562900 | 162.88999 | 12.37 | 8.22 | 159.63 | 168 | 159 | 5289896 |
| 1781303700 | 150.52 | 5.6 | 3.86 | 145 | 152.66 | 142.43 | 2114789 |
| 1781217300 | 144.91999 | 16.04 | 12.45 | 134 | 145.77 | 131.33 | 4330673 |
| 1781130900 | 128.88 | -5.47 | -4.07 | 133 | 139 | 127.941 | 2902838 |
| 1781044500 | 134.35 | 1.64 | 1.24 | 136.34 | 142.16999 | 123.77 | 3564937 |
| 1780958100 | 132.71 | 7.3 | 5.82 | 133.08 | 135.46 | 129.53 | 2739577 |
| 1780698900 | 125.41 | -14.47 | -10.34 | 134.13 | 136.04499 | 124.44 | 4667645 |
| 1780612500 | 139.88 | -0.45 | -0.32 | 137.76 | 144.16 | 135.59 | 2353724 |
| 1780526100 | 140.33 | -2.59 | -1.81 | 143.78 | 147.38 | 140.05 | 2265732 |
| 1780439700 | 142.91999 | 7.19 | 5.30 | 137.845 | 143.9399 | 135.72999 | 4247537 |
| 1780353300 | 135.72999 | -3.06 | -2.20 | 136.945 | 138.695 | 134.01 | 2026343 |
| 1780094100 | 138.79 | 0.35 | 0.25 | 139.85 | 141.9798 | 136.6 | 2732898 |
| 1780007700 | 138.44 | -1.56 | -1.11 | 139.63999 | 141 | 133.29 | 2247822 |
| 1779921300 | 140 | -2.12 | -1.49 | 149.22999 | 149.31 | 136.43 | 2877604 |
| 1779834900 | 142.12 | 6.84 | 5.06 | 139.22999 | 143.26 | 136.80189 | 2751862 |
| 1779489300 | 135.28 | 3.89 | 2.96 | 132.19999 | 136.13 | 130.51 | 2227890 |
| 1779402900 | 131.38999 | 3.69 | 2.89 | 127.7 | 132.55 | 125.13 | 3017680 |
| 1779316500 | 127.7 | 3.48 | 2.80 | 126.445 | 128.38999 | 124.42 | 4358629 |
| 1779230100 | 124.22 | -2.99 | -2.35 | 123.04 | 126.83 | 122 | 3105094 |
| 1779143700 | 127.21 | -5.86 | -4.40 | 135.225 | 136.25 | 125.1 | 3261075 |
| 1778884500 | 133.07 | -6.19 | -4.44 | 134.66999 | 134.97 | 132 | 3271301 |
| 1778798100 | 139.26 | -5.78 | -3.99 | 145.37 | 145.445 | 138.6 | 3082419 |
| 1778711700 | 145.04 | -0.27 | -0.19 | 148.06 | 148.74 | 143 | 2369563 |
| 1778625300 | 145.31 | -3.84 | -2.57 | 146.59 | 146.94 | 138.18 | 2864329 |
| 1778538900 | 149.15 | 0.04 | 0.03 | 148.97 | 149.72999 | 146.41 | 3159850 |
| 1778279700 | 149.11 | 1.45 | 0.98 | 151.52 | 152.38 | 146.26 | 3011739 |
| 1778193300 | 147.66 | -8.2 | -5.26 | 155.86 | 156.41999 | 145.38999 | 2910594 |
| 1778106900 | 155.86 | 6.57 | 4.40 | 152.34 | 156.43 | 147.94999 | 3007350 |
| 1778020500 | 149.29 | 10.33 | 7.43 | 142.978 | 150 | 140 | 3295555 |
| 1777934100 | 138.96 | -3.33 | -2.34 | 142.38999 | 143.5 | 134.86 | 2214101 |
| 1777674900 | 142.29 | 0.91 | 0.64 | 141.35 | 142.5 | 138.27 | 4200529 |
| 1777588500 | 141.38 | -7.99 | -5.35 | 150 | 150 | 138.665 | 6495305 |
| 1777502100 | 149.37 | 4.65 | 3.21 | 146.57 | 149.8 | 144.75 | 3628567 |
| 1777415700 | 144.72 | -11.72 | -7.49 | 149.435 | 151.16 | 142.61 | 3987984 |
| 1777329300 | 156.44 | 0.46 | 0.29 | 156.18 | 157.63 | 149.49 | 2867775 |
| 1777070100 | 155.97999 | 6.65 | 4.45 | 154.07499 | 159.15 | 151.16999 | 4337750 |
| 1776983700 | 149.33 | 1.4 | 0.95 | 148.78 | 151.28 | 144.44 | 3445726 |
| 1776897300 | 147.93 | 0.94 | 0.64 | 151 | 151.994 | 146.47999 | 2638009 |
| 1776810900 | 146.99 | -1.93 | -1.30 | 150 | 151.9 | 145.945 | 2997563 |
| 1776724500 | 148.91999 | 2.86 | 1.96 | 146 | 149.16999 | 144.8 | 2259632 |
| 1776465300 | 146.06 | 10.14 | 7.46 | 139.52 | 146.46 | 139.4001 | 2477032 |
| 1776378900 | 135.91999 | -1.08 | -0.78 | 136.69999 | 138.4 | 135.22999 | 1886936 |
| 1776292500 | 136.995 | -0.45 | -0.32 | 136.96 | 137.81 | 134.06 | 1887310 |
| 1776206100 | 137.44 | -0.63 | -0.46 | 139.60499 | 140.815 | 137.1523 | 2178603 |
| 1776119700 | 138.07 | 2.75 | 2.03 | 133.83 | 138.41999 | 133.66999 | 1683179 |
| 1775860500 | 135.32 | 2.69 | 2.03 | 134.06 | 136.68 | 133.27 | 2680555 |
| 1775774100 | 132.63 | 3.03 | 2.34 | 129.615 | 133.05 | 127.35 | 1914667 |
| 1775687700 | 129.6 | 11.05 | 9.32 | 128.26 | 130.77 | 126.085 | 3636346 |
| 1775601300 | 118.55 | 2.87 | 2.48 | 115.91 | 118.95 | 114.28 | 1582396 |
| 1775514900 | 115.68 | -0.72 | -0.62 | 116.59 | 117.97 | 113.92 | 1716449 |
| 1775169300 | 116.4 | -2.31 | -1.95 | 113.59 | 119.78 | 112.875 | 1553026 |
| 1775082900 | 118.71 | 1.47 | 1.25 | 118.91 | 121.85 | 117.91 | 2187017 |
| 1774996500 | 117.24 | 8.6 | 7.92 | 110.39 | 117.98 | 109.98 | 1637707 |
| 1774910100 | 108.64 | -4.95 | -4.36 | 115.5 | 115.5 | 107.25 | 2714737 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
