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 | 0.38 | 0.256341068538 | 148.24 | 148.5605 | 145.17 | 15904 | 147.59263522 | SP |
| 4 | 4.66 | 3.23701028063 | 143.96 | 148.5605 | 140.7363 | 29379 | 145.25009281 | SP |
| 12 | 3.11 | 2.13731015051 | 145.51 | 149.1564 | 135.99 | 26160 | 143.9961912 | SP |
| 26 | 26.46 | 21.6601178782 | 122.16 | 149.1564 | 120.9402 | 28144 | 136.76654641 | SP |
| 52 | 32.18 | 27.6365510134 | 116.44 | 149.1564 | 113.1309 | 25456 | 129.60892209 | SP |
| 156 | 44.01 | 42.0705477488 | 104.61 | 149.1564 | 84.5605 | 37385 | 104.73380604 | SP |
| 260 | 70.18 | 89.4696583376 | 78.44 | 149.1564 | 50.013 | 45711 | 98.42749691 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 148.62 | 0.22 | 0.15 | 148.21 | 148.62 | 147.83 | 9767 |
| 1739489700 | 148.4 | 2.1 | 1.44 | 147.22999 | 148.4 | 146.38 | 12647 |
| 1739403300 | 146.3 | -0.72 | -0.49 | 145.487 | 146.71 | 145.43 | 7591 |
| 1739316900 | 147.02 | -0.84 | -0.57 | 147.36 | 147.36 | 146.03 | 13960 |
| 1739230500 | 147.86 | 0.16 | 0.11 | 148.26 | 148.33 | 147.41 | 18986 |
| 1738971300 | 147.69999 | 0.11 | 0.07 | 148.56049 | 148.56049 | 146.93 | 24644 |
| 1738884900 | 147.59 | 0.38 | 0.26 | 147.68 | 147.82 | 146.985 | 16073 |
| 1738798500 | 147.21 | 1.33 | 0.91 | 145.99 | 147.21 | 145.7987 | 10451 |
| 1738712100 | 145.88 | 1.06 | 0.73 | 145.43 | 145.99 | 145.175 | 12020 |
| 1738625700 | 144.82 | -0.97 | -0.67 | 142.41 | 145.6928 | 140.7363 | 73566 |
| 1738366500 | 145.79 | -1.28 | -0.87 | 147.44 | 147.54 | 145.3607 | 17102 |
| 1738280100 | 147.07 | 2.55 | 1.76 | 145.97 | 147.38999 | 145.97 | 12005 |
| 1738193700 | 144.52 | -0.49 | -0.33 | 145.07 | 145.4041 | 144.3179 | 10455 |
| 1738107300 | 145.005 | 1.76 | 1.23 | 143.55 | 145.4 | 143.36689 | 38030 |
| 1738020900 | 143.25 | -3.67 | -2.50 | 143.66 | 143.82329 | 142.13999 | 83310 |
| 1737761700 | 146.91999 | 1.09 | 0.75 | 147.28 | 147.49 | 146.49 | 21217 |
| 1737675300 | 145.83 | 0 | 0.00 | 145.83 | 145.83 | 145.83 | 0 |
| 1737588900 | 145.83 | -0.3 | -0.21 | 146.62 | 146.68109 | 145.83 | 25822 |
| 1737502500 | 146.13 | 2.51 | 1.75 | 144.76 | 146.13 | 144.519 | 37511 |
| 1737156900 | 143.615 | 0.81 | 0.57 | 143.96 | 144.29 | 143.1901 | 92190 |
| 1737070500 | 142.8 | 1.96 | 1.39 | 141.69 | 142.91999 | 141.69 | 21052 |
| 1736984100 | 140.84 | 1.76 | 1.27 | 141.69 | 141.8727 | 140.84 | 88380 |
| 1736897700 | 139.08 | 1.84 | 1.34 | 138.58 | 139.3 | 137.93 | 22910 |
| 1736811300 | 137.24 | -0.64 | -0.46 | 136.21 | 137.3612 | 135.99 | 18512 |
| 1736552100 | 137.88 | -1.64 | -1.18 | 138.2101 | 138.34 | 137.13 | 39422 |
| 1736379300 | 139.52 | 0.62 | 0.45 | 139.04499 | 139.82 | 137.93 | 23627 |
| 1736292900 | 138.9 | -2.01 | -1.43 | 139.28 | 139.69999 | 138.04 | 35499 |
| 1736206500 | 140.91 | 0.67 | 0.48 | 140.76 | 141.68 | 140.02 | 30885 |
| 1735947300 | 140.24 | 1.51 | 1.09 | 139.5875 | 140.7045 | 139.2828 | 13309 |
| 1735860900 | 138.72999 | 0.48 | 0.35 | 139.03 | 139.7742 | 137.47999 | 16382 |
| 1735688100 | 138.25 | -0.7 | -0.50 | 139.38 | 139.38 | 137.66999 | 11854 |
| 1735601700 | 138.94999 | -1.62 | -1.15 | 137.885 | 139.5161 | 137.22 | 13733 |
| 1735342500 | 140.57 | -1.39 | -0.98 | 141.0661 | 141.0661 | 139.76 | 6281 |
| 1735256100 | 141.96 | 0.09 | 0.06 | 141.38999 | 142.1841 | 141.365 | 6612 |
| 1735077840 | 141.8725 | 1.52 | 1.08 | 141 | 142.27 | 140.975 | 6640 |
| 1734996900 | 140.35 | -0.62 | -0.44 | 140.5 | 140.65 | 139.02 | 15448 |
| 1734737700 | 140.97 | 3.07 | 2.23 | 138.36 | 141.21799 | 138.21631 | 45939 |
| 1734651300 | 137.9 | -0.47 | -0.34 | 139.4225 | 139.81 | 137.88 | 11779 |
| 1734564900 | 138.37 | -5.13 | -3.57 | 143.94 | 143.94 | 138.37 | 11342 |
| 1734478500 | 143.5 | -1.58 | -1.09 | 144.5024 | 144.5024 | 143.29 | 13594 |
| 1734392100 | 145.08 | 0.33 | 0.23 | 145.5999 | 145.5999 | 145.08 | 7418 |
| 1734132900 | 144.75 | 0.37 | 0.26 | 145.18 | 145.18 | 144.0937 | 84985 |
| 1734046500 | 144.38 | -0.68 | -0.47 | 145.335 | 145.46019 | 144.38 | 12796 |
| 1733960100 | 145.06 | 0.59 | 0.41 | 145.5 | 145.5 | 144.95079 | 17830 |
| 1733873700 | 144.47 | -0.78 | -0.54 | 145.17769 | 145.4339 | 143.79 | 16163 |
| 1733787300 | 145.25 | -3.84 | -2.58 | 148 | 148.065 | 145.25 | 10006 |
| 1733528100 | 149.09 | 0.73 | 0.49 | 148.61 | 149.09 | 148.31899 | 14346 |
| 1733441700 | 148.36 | 0.13 | 0.09 | 148.88999 | 149.1564 | 148.14439 | 41244 |
| 1733355300 | 148.22999 | 0.94 | 0.64 | 147.9 | 148.72999 | 147.7446 | 14569 |
| 1733268900 | 147.29 | 0.37 | 0.25 | 147.03 | 147.74 | 146.9148 | 26845 |
| 1733182500 | 146.91999 | -1.37 | -0.92 | 148 | 148.0927 | 146.91999 | 38959 |
| 1732917840 | 148.29 | 0.86 | 0.58 | 147.68 | 148.44999 | 147.68 | 4198 |
| 1732750500 | 147.43 | -0.09 | -0.06 | 148.01 | 148.02 | 146.91 | 7555 |
| 1732664100 | 147.52 | 0.71 | 0.48 | 147.06 | 147.85 | 147.06 | 117093 |
| 1732577700 | 146.81 | 0.44 | 0.30 | 147.93 | 147.93 | 146.37 | 13962 |
| 1732318500 | 146.37 | 1.27 | 0.88 | 145.97999 | 146.6727 | 145.59 | 10006 |
| 1732232100 | 145.1 | 1.57 | 1.09 | 144.38 | 145.66999 | 143.96 | 50552 |
| 1732145700 | 143.535 | 0.54 | 0.38 | 143.74 | 143.74 | 142.13999 | 30861 |
| 1732059300 | 142.99 | 1.04 | 0.73 | 141.19 | 143.21 | 141 | 11644 |
| 1731972900 | 141.94999 | 0.49 | 0.35 | 141.28 | 142.19999 | 140.88 | 12178 |
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
