Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.225799896132 | 442.87 | 449.6699 | 434.49 | 2338218 | 439.96252121 | CS |
| 4 | 27.58 | 6.62518917101 | 416.29 | 449.6699 | 411.6 | 2367226 | 429.30040796 | CS |
| 12 | -20.86 | -4.48862780539 | 464.73 | 465.5378 | 411.6 | 2229773 | 437.06399439 | CS |
| 26 | -9.7 | -2.13858941288 | 453.57 | 487.49 | 411.6 | 1830534 | 450.90555497 | CS |
| 52 | 34.41 | 8.40375128218 | 409.46 | 487.49 | 396.07 | 1943362 | 448.25037001 | CS |
| 156 | 53.91 | 13.82449482 | 389.96 | 487.49 | 385.12 | 1893477 | 441.61511443 | CS |
| 260 | 53.91 | 13.82449482 | 389.96 | 487.49 | 385.12 | 1893477 | 441.61511443 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 446.12 | -0.26 | -0.06 | 441.96 | 448.17 | 438.64 | 2767267 |
| 1738280100 | 446.38 | 8.06 | 1.84 | 439 | 449.6699 | 439 | 2538856 |
| 1738193700 | 438.32 | 2.81 | 0.65 | 435.22 | 438.95 | 434.49 | 2631136 |
| 1738107300 | 435.51 | -3.98 | -0.91 | 440 | 440.18 | 435.24 | 2152506 |
| 1738020900 | 439.49 | 0.24 | 0.05 | 438.34 | 441.4 | 434.99 | 2819032 |
| 1737761700 | 439.25 | -3.35 | -0.76 | 442.87 | 443.3675 | 439.04 | 1542708 |
| 1737675300 | 442.6 | 0 | 0.00 | 442.6 | 442.6 | 442.6 | 0 |
| 1737588900 | 442.6 | 0.14 | 0.03 | 445.67 | 448.69 | 442.47 | 2577448 |
| 1737502500 | 442.46 | 6.46 | 1.48 | 439.67 | 444.07 | 439.6 | 2242644 |
| 1737156900 | 436 | 3.51 | 0.81 | 440 | 440 | 433.53 | 2395167 |
| 1737070500 | 432.49 | 4.51 | 1.05 | 427.915 | 432.751 | 427.65 | 1509215 |
| 1736984100 | 427.98 | 0.69 | 0.16 | 433.22 | 433.922 | 426.41 | 2202222 |
| 1736897700 | 427.29 | 5.86 | 1.39 | 422.28 | 427.81 | 420.72 | 2343731 |
| 1736811300 | 421.43 | 7.28 | 1.76 | 415.79 | 422.675 | 413.7 | 2824497 |
| 1736552100 | 414.15 | -5.86 | -1.40 | 415.96 | 417.89 | 411.72 | 2641975 |
| 1736379300 | 420.01 | 5.06 | 1.22 | 416.74 | 420.42 | 414.2 | 2251748 |
| 1736292900 | 414.95 | 2.04 | 0.49 | 412.03 | 419 | 410.69 | 3209147 |
| 1736206500 | 412.91 | -0.59 | -0.14 | 415.43 | 418.38 | 412.12 | 2630058 |
| 1735947300 | 413.5 | -0.67 | -0.16 | 416.15 | 417.99 | 413.1 | 1994846 |
| 1735860900 | 414.17 | -4.5 | -1.07 | 420.75 | 422.3145 | 413.765 | 2303025 |
| 1735688100 | 418.67 | 1.01 | 0.24 | 418.61 | 420.105 | 415.7524 | 1386712 |
| 1735601700 | 417.66 | -5.32 | -1.26 | 419.18 | 420.26 | 415.41 | 1608020 |
| 1735342500 | 422.98 | -1.34 | -0.32 | 423.21 | 425.955 | 421.54 | 1444983 |
| 1735256100 | 424.32 | -1.45 | -0.34 | 424.12 | 426.6 | 422.91 | 991466 |
| 1735077840 | 425.77 | 3.44 | 0.81 | 422.18 | 426.06 | 420.58 | 861834 |
| 1734996900 | 422.33 | -1.98 | -0.47 | 422.43 | 425.66 | 417.68 | 2084207 |
| 1734737700 | 424.31 | 4.72 | 1.12 | 419.23 | 425.34 | 418.27 | 6674041 |
| 1734651300 | 419.59 | -2.68 | -0.63 | 422.23 | 425.5725 | 419.03 | 3027087 |
| 1734564900 | 422.27 | -7.93 | -1.84 | 428.92 | 431.3041 | 422.05 | 3541103 |
| 1734478500 | 430.2 | 1.9 | 0.44 | 428.32 | 433.19 | 425.94 | 3319615 |
| 1734392100 | 428.3 | -7 | -1.61 | 435.72 | 435.73 | 427.41 | 3691636 |
| 1734132900 | 435.3 | -3.2 | -0.73 | 437.61 | 437.8 | 432.755 | 2254360 |
| 1734046500 | 438.5 | -2.03 | -0.46 | 439.94 | 442.38 | 437.9 | 1717002 |
| 1733960100 | 440.53 | -4.28 | -0.96 | 443.29 | 445.65 | 440.16 | 1612549 |
| 1733873700 | 444.81 | 2.23 | 0.50 | 444.81 | 446.3799 | 437.25 | 2326055 |
| 1733787300 | 442.58 | -6.86 | -1.53 | 447.9 | 450.8 | 441.93 | 2833884 |
| 1733528100 | 449.44 | 0.86 | 0.19 | 448.05 | 450.86 | 446.95 | 2190570 |
| 1733441700 | 448.58 | -10.87 | -2.37 | 457.26 | 457.645 | 448.01 | 2317265 |
| 1733355300 | 459.45 | 1.33 | 0.29 | 456.28 | 461.41 | 455.4 | 2188342 |
| 1733268900 | 458.12 | -1.57 | -0.34 | 461.9 | 461.9 | 456.575 | 1868356 |
| 1733182500 | 459.69 | -1.3 | -0.28 | 460.99 | 461.04 | 456.445 | 1800692 |
| 1732917840 | 460.99 | 3.87 | 0.85 | 456.99 | 461.66 | 456.09 | 1351470 |
| 1732750500 | 457.12 | 0.52 | 0.11 | 456.74 | 459.5984 | 456.68 | 2069423 |
| 1732664100 | 456.6 | 0.91 | 0.20 | 453.47 | 456.66 | 451.28 | 2600008 |
| 1732577700 | 455.69 | 0.91 | 0.20 | 454.58 | 457.0029 | 453.015 | 3827228 |
| 1732318500 | 454.78 | -0.29 | -0.06 | 453.84 | 457.2 | 453.55 | 1864811 |
| 1732232100 | 455.07 | 4.93 | 1.10 | 451.85 | 455.14 | 449.605 | 2072162 |
| 1732145700 | 450.14 | 6.08 | 1.37 | 443.74 | 450.9 | 441.53 | 1928676 |
| 1732059300 | 444.06 | -4.51 | -1.01 | 443.8 | 444.6656 | 439.76 | 2026676 |
| 1731972900 | 448.57 | -0.53 | -0.12 | 446.59 | 449.26 | 445.29 | 1750953 |
| 1731713700 | 449.1 | -4.39 | -0.97 | 450.52 | 451.22 | 446.9 | 2414004 |
| 1731627300 | 453.49 | -2.75 | -0.60 | 455.39 | 457.87 | 453.1 | 1666731 |
| 1731540900 | 456.24 | 0.65 | 0.14 | 454 | 457.54 | 450.86 | 1538395 |
| 1731454500 | 455.59 | -0.85 | -0.19 | 457.01 | 460.29 | 453.58 | 1748997 |
| 1731368100 | 456.44 | -3.04 | -0.66 | 459.48 | 462.385 | 455.35 | 1981153 |
| 1731108900 | 459.48 | -5.99 | -1.29 | 465.33 | 465.97 | 459.21 | 1557575 |
| 1731022500 | 465.47 | 2.84 | 0.61 | 465 | 467.98 | 463.59 | 1924103 |
| 1730936100 | 462.63 | 7.74 | 1.70 | 463.82 | 465.69 | 458.32 | 2572053 |
| 1730849700 | 454.89 | -3.43 | -0.75 | 457.69 | 460.86 | 454.17 | 1748899 |
| 1730763300 | 458.32 | 1.01 | 0.22 | 457.98 | 461.8 | 456.29 | 1616114 |
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
