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 | 3.6 | 2.32408005165 | 154.9 | 163.28 | 151.8 | 477259 | 157.29802047 | CS |
| 4 | 12.31 | 8.42054860114 | 146.19 | 163.28 | 139.2032 | 528166 | 152.31875382 | CS |
| 12 | 18.51 | 13.2223730266 | 139.99 | 166.8861 | 126.35 | 574018 | 145.87008774 | CS |
| 26 | 12.12 | 8.27981964749 | 146.38 | 169.43 | 126.35 | 612033 | 149.84075405 | CS |
| 52 | 12.5 | 8.56164383562 | 146 | 169.43 | 110.82 | 726580 | 140.326891 | CS |
| 156 | 17.22 | 12.1885617214 | 141.28 | 182.73 | 109.59 | 622582 | 140.65743313 | CS |
| 260 | -11.2 | -6.59988214496 | 169.7 | 201.34 | 109.59 | 570213 | 145.74869154 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 158.5 | 0.56 | 0.35 | 158.54 | 159.3 | 156.61 | 514242 |
| 1781217300 | 157.94 | 4.19 | 2.73 | 155.36 | 158.94 | 153.75 | 508830 |
| 1781130900 | 153.75 | -7.65 | -4.74 | 161.04 | 163.28 | 153.62 | 466210 |
| 1781044500 | 161.4 | 3.86 | 2.45 | 158.25 | 162.305 | 157.09 | 530223 |
| 1780958100 | 157.54 | 2.61 | 1.68 | 155.06 | 160.19999 | 153.8525 | 474635 |
| 1780698900 | 154.93 | -0.8 | -0.51 | 154.9 | 156.59 | 151.8 | 406395 |
| 1780612500 | 155.72999 | -0.49 | -0.31 | 157.28 | 158.22999 | 154.33 | 521098 |
| 1780526100 | 156.22 | 0.35 | 0.22 | 154.66 | 157.19 | 152.77 | 632151 |
| 1780439700 | 155.87 | -0.59 | -0.38 | 156.46 | 158.38999 | 153.62 | 602024 |
| 1780353300 | 156.46 | 1.45 | 0.94 | 153.78 | 156.52 | 150.33 | 575183 |
| 1780094100 | 155.01 | 0.9 | 0.58 | 153.44999 | 156.35 | 151.82 | 727864 |
| 1780007700 | 154.11 | -0.33 | -0.21 | 152.97999 | 154.565 | 150.005 | 483529 |
| 1779921300 | 154.44 | 3.7 | 2.45 | 152.05 | 154.71 | 150.85 | 672534 |
| 1779834900 | 150.74 | 2.65 | 1.79 | 148.28 | 151.56 | 147.525 | 528376 |
| 1779489300 | 148.09 | 2.89 | 1.99 | 145.19999 | 148.33 | 144.38 | 341178 |
| 1779402900 | 145.19999 | 1.8 | 1.26 | 142.15 | 146.72 | 139.78 | 415983 |
| 1779316500 | 143.4 | 1.88 | 1.33 | 141.91999 | 144.58 | 139.2032 | 514219 |
| 1779230100 | 141.52 | -2.89 | -2.00 | 144.09 | 144.09 | 139.35 | 570927 |
| 1779143700 | 144.41 | 0.83 | 0.58 | 144.55 | 146.91999 | 143.3 | 468332 |
| 1778884500 | 143.58 | -3.46 | -2.35 | 146.19 | 146.63 | 142.97999 | 595466 |
| 1778798100 | 147.04 | -0.41 | -0.28 | 148.51 | 148.69999 | 146.5 | 540469 |
| 1778711700 | 147.44999 | -3.55 | -2.35 | 150.04 | 150.36 | 147.05 | 729792 |
| 1778625300 | 151 | -5.25 | -3.36 | 156.25 | 156.49 | 148 | 889747 |
| 1778538900 | 156.25 | -8.42 | -5.11 | 164.66999 | 165.75 | 155.88999 | 719082 |
| 1778279700 | 164.66999 | 6.44 | 4.07 | 161.19999 | 166.8861 | 158.565 | 1107805 |
| 1778193300 | 158.22999 | 15.73 | 11.04 | 159.57499 | 163.87 | 152.525 | 1401570 |
| 1778106900 | 142.5 | 3.04 | 2.18 | 141.66 | 144.75 | 140.59 | 946453 |
| 1778020500 | 139.46 | 2.26 | 1.65 | 137.99 | 141.91 | 137.99 | 730839 |
| 1777934100 | 137.19999 | -1.67 | -1.20 | 138.09 | 140.38 | 136.395 | 627134 |
| 1777674900 | 138.87 | -1.49 | -1.06 | 140.94999 | 141.19 | 138.13 | 603289 |
| 1777588500 | 140.36 | 1.52 | 1.09 | 139.66 | 141.61 | 137.29499 | 574797 |
| 1777502100 | 138.84 | -3.02 | -2.13 | 141.3 | 141.86 | 137.61 | 491468 |
| 1777415700 | 141.86 | -0.88 | -0.62 | 142.75 | 143.27 | 140.18 | 467574 |
| 1777329300 | 142.74 | 0.81 | 0.57 | 142.13 | 145.13999 | 141.44999 | 515996 |
| 1777070100 | 141.93 | -3.45 | -2.37 | 145.38 | 147.99 | 141.03 | 671112 |
| 1776983700 | 145.38 | 0.71 | 0.49 | 145.16 | 147.21 | 143.35 | 588624 |
| 1776897300 | 144.66999 | 2.12 | 1.49 | 145.12 | 146.44999 | 142.1 | 741681 |
| 1776810900 | 142.55 | -2.27 | -1.57 | 144.41999 | 147.3499 | 142.33 | 312162 |
| 1776724500 | 144.82 | 0.72 | 0.50 | 143.19999 | 145.55 | 143.19999 | 515549 |
| 1776465300 | 144.1 | 4.65 | 3.33 | 141.18 | 147.8 | 140.47999 | 652985 |
| 1776378900 | 139.44999 | 0.07 | 0.05 | 139.38 | 140.86 | 136.3 | 704345 |
| 1776292500 | 139.38 | -3.53 | -2.47 | 142.19999 | 142.93 | 137.69 | 862836 |
| 1776206100 | 142.91 | 0.37 | 0.26 | 142.08 | 143.69 | 141.04 | 492079 |
| 1776119700 | 142.54 | -0.49 | -0.34 | 141.37 | 142.6 | 139.77 | 472928 |
| 1775860500 | 143.03 | -2.36 | -1.62 | 144.59 | 145.61 | 142.41 | 395108 |
| 1775774100 | 145.38999 | 1.8 | 1.25 | 142.79 | 146.31 | 142.27 | 361682 |
| 1775687700 | 143.59 | 8.35 | 6.17 | 138.8 | 144.58 | 138.8 | 681339 |
| 1775601300 | 135.24 | 0.24 | 0.18 | 134.71 | 136.53 | 133.76 | 775439 |
| 1775514900 | 135 | 2.91 | 2.20 | 131.06 | 135.44999 | 130.465 | 417934 |
| 1775169300 | 132.09 | -0.72 | -0.54 | 129.68 | 134.11 | 128.47999 | 405407 |
| 1775082900 | 132.81 | 0.23 | 0.17 | 132.58 | 135.18 | 132.25 | 597975 |
| 1774996500 | 132.58 | 5.39 | 4.24 | 129.31 | 133.81 | 127.78 | 372459 |
| 1774910100 | 127.19 | -1.44 | -1.12 | 129.78 | 129.78 | 126.35 | 423792 |
| 1774650900 | 128.63 | -5.25 | -3.92 | 133.13 | 133.13 | 128 | 503500 |
| 1774564500 | 133.88 | -3.11 | -2.27 | 135.61 | 137.26 | 133.455 | 303510 |
| 1774478100 | 136.99 | 0.89 | 0.65 | 137.76 | 139.63999 | 134.41 | 445168 |
| 1774391700 | 136.1 | -1.56 | -1.13 | 134.77 | 138.65 | 134.77 | 390394 |
| 1774305300 | 137.66 | 1.85 | 1.36 | 140.315 | 141.66999 | 137.01 | 515021 |
| 1774046100 | 135.81 | -4.27 | -3.05 | 139.99 | 140.09 | 134.79 | 308844 |
| 1773959700 | 140.08 | 0.8 | 0.57 | 139.9 | 141.56 | 136.32 | 647075 |
| 1773873300 | 139.28 | -4.01 | -2.80 | 142.22 | 143.31 | 139 | 477839 |
| 1773786900 | 143.29 | 1.37 | 0.97 | 143.81 | 145.72999 | 141.13999 | 476608 |
| 1773700500 | 141.91999 | -1.16 | -0.81 | 145.32 | 145.77 | 141.79499 | 628285 |
| 1773441300 | 143.08 | -1.91 | -1.32 | 145.55 | 147.5 | 141.18 | 451600 |
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。
