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 | 0.97 | 0.579588910134 | 167.36 | 168.6 | 160.68 | 689177 | 165.46052576 | CS |
| 4 | 25.59 | 17.9277007146 | 142.74 | 177.9 | 141.09 | 1036104 | 166.73496779 | CS |
| 12 | 29.21 | 20.9962622197 | 139.12 | 177.9 | 131.255 | 702002 | 152.16059216 | CS |
| 26 | 31.2 | 22.7521330125 | 137.13 | 177.9 | 125.58 | 629003 | 144.18440118 | CS |
| 52 | 23.78 | 16.4510549983 | 144.55 | 177.9 | 118.41 | 572810 | 140.9467408 | CS |
| 156 | -22.78 | -11.9198367432 | 191.11 | 194.65 | 109.59 | 517859 | 141.66286763 | CS |
| 260 | 53.32 | 46.3611859838 | 115.01 | 201.34 | 41.73 | 624571 | 128.83521892 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 168.33 | 1.33 | 0.80 | 167.9 | 170.5 | 167.565 | 633246 |
| 1739489700 | 167 | 1.9 | 1.15 | 166.94999 | 168.6 | 165.055 | 851950 |
| 1739403300 | 165.1 | 0.58 | 0.35 | 162.9 | 165.72 | 160.68 | 860087 |
| 1739316900 | 164.52 | -0.74 | -0.45 | 163.61 | 165.72999 | 162.77 | 578070 |
| 1739230500 | 165.26 | 0.39 | 0.24 | 165.87 | 166.66999 | 164.02 | 573572 |
| 1738971300 | 164.87 | -2.24 | -1.34 | 166.985 | 167.63 | 164.44999 | 561021 |
| 1738884900 | 167.11 | 0.57 | 0.34 | 167.94 | 167.94 | 165.69999 | 662192 |
| 1738798500 | 166.54 | -3 | -1.77 | 169.55 | 169.56 | 166.41999 | 868908 |
| 1738712100 | 169.54 | -0.3 | -0.18 | 168.51 | 170.38 | 167.815 | 530589 |
| 1738625700 | 169.84 | -1.3 | -0.76 | 168.025 | 171.47 | 166.1 | 1014065 |
| 1738366500 | 171.14 | -0.52 | -0.30 | 171.35 | 173.82 | 169.49 | 779680 |
| 1738280100 | 171.66 | 1.58 | 0.93 | 170.36 | 175.46 | 170.33 | 1317250 |
| 1738193700 | 170.08 | -2.81 | -1.63 | 172.7 | 173.53 | 169.12 | 955568 |
| 1738107300 | 172.89 | 1.14 | 0.66 | 172.55 | 174.32 | 171.07 | 921129 |
| 1738020900 | 171.75 | 2.03 | 1.20 | 169 | 177.9 | 168.22 | 2589955 |
| 1737761700 | 169.72 | 26 | 18.09 | 153.74 | 169.92 | 153.53 | 3675427 |
| 1737675300 | 143.72 | 0 | 0.00 | 143.72 | 143.72 | 143.72 | 0 |
| 1737588900 | 143.72 | -0.07 | -0.05 | 143.56 | 145.07 | 143.18 | 646312 |
| 1737502500 | 143.79 | 1.76 | 1.24 | 143.755 | 145.5 | 143.4 | 688139 |
| 1737156900 | 142.03 | 0.39 | 0.28 | 142.74 | 143.46 | 141.09 | 507912 |
| 1737070500 | 141.63999 | 0.73 | 0.52 | 140.79 | 141.86 | 140 | 410678 |
| 1736984100 | 140.91 | 1.61 | 1.16 | 142.08 | 143.93 | 139.97999 | 555596 |
| 1736897700 | 139.3 | 2.59 | 1.89 | 137.35 | 139.54 | 136.37 | 454238 |
| 1736811300 | 136.71 | 2.21 | 1.64 | 133.35 | 136.8 | 133.35 | 635580 |
| 1736552100 | 134.5 | -0.06 | -0.04 | 133.08 | 134.57 | 133.065 | 661286 |
| 1736379300 | 134.56 | 0.33 | 0.25 | 132.995 | 134.84 | 132.22999 | 490589 |
| 1736292900 | 134.22999 | -0.33 | -0.25 | 134.56 | 135 | 133.11 | 495664 |
| 1736206500 | 134.56 | 0.19 | 0.15 | 135.1 | 136.145 | 134.19 | 454151 |
| 1735947300 | 134.365 | 0.44 | 0.32 | 134.75 | 135.38 | 132.975 | 352215 |
| 1735860900 | 133.93 | -1.52 | -1.12 | 136.56 | 137.19 | 133.36 | 1027032 |
| 1735688100 | 135.44999 | -0.14 | -0.10 | 136.43 | 137.31 | 135.04499 | 276955 |
| 1735601700 | 135.59 | -0.99 | -0.72 | 135.37 | 136.22999 | 133.38 | 293455 |
| 1735342500 | 136.58 | -0.81 | -0.59 | 137.35 | 137.81 | 134.8611 | 329451 |
| 1735256100 | 137.38999 | 0.55 | 0.40 | 136.22999 | 137.75 | 134.665 | 268704 |
| 1735077840 | 136.84 | 1.89 | 1.40 | 135.1 | 136.84 | 134.22 | 135721 |
| 1734996900 | 134.94999 | 0.23 | 0.17 | 134.38 | 135.07499 | 133.51 | 458083 |
| 1734737700 | 134.72 | 2 | 1.51 | 132.37 | 135.83 | 132.37 | 1764186 |
| 1734651300 | 132.72 | -0.82 | -0.61 | 133.69999 | 135.3999 | 131.255 | 867187 |
| 1734564900 | 133.54 | -2.42 | -1.78 | 136.51 | 137.585 | 133.54 | 842399 |
| 1734478500 | 135.96 | -1.02 | -0.74 | 136.83 | 138.21 | 135.52 | 451417 |
| 1734392100 | 136.97999 | -1.77 | -1.28 | 137.81 | 139.53 | 136.03 | 580795 |
| 1734132900 | 138.75 | -2.33 | -1.65 | 140.44 | 141.43 | 137.33 | 459309 |
| 1734046500 | 141.08 | -3.66 | -2.53 | 143.095 | 143.1 | 139.35 | 582293 |
| 1733960100 | 144.74 | 0.49 | 0.34 | 145.085 | 146.06 | 143.47999 | 583346 |
| 1733873700 | 144.25 | 1.49 | 1.04 | 142.57 | 146.61 | 140.76499 | 1042238 |
| 1733787300 | 142.76 | 0.76 | 0.54 | 142.315 | 145.11 | 142.01 | 362535 |
| 1733528100 | 142 | 0.28 | 0.20 | 142.12 | 142.69 | 141.24 | 219706 |
| 1733441700 | 141.72 | -1.31 | -0.92 | 142.87 | 143.655 | 140.835 | 297335 |
| 1733355300 | 143.03 | 0.78 | 0.55 | 141.405 | 143.33 | 140.56 | 392692 |
| 1733268900 | 142.25 | 0.19 | 0.13 | 141.03 | 142.9 | 140.54 | 642718 |
| 1733182500 | 142.06 | -1.33 | -0.93 | 143 | 143.2254 | 141.13999 | 360517 |
| 1732917840 | 143.38999 | 1.64 | 1.16 | 143.09 | 143.57 | 142.18 | 188243 |
| 1732750500 | 141.75 | -0.43 | -0.30 | 143.54 | 145.88 | 141.52 | 420430 |
| 1732664100 | 142.18 | -4.79 | -3.26 | 146.115 | 146.115 | 141.9 | 538683 |
| 1732577700 | 146.97 | 4.81 | 3.38 | 143.02 | 147.91999 | 142.895 | 972888 |
| 1732318500 | 142.16 | 3.5 | 2.52 | 139 | 142.4 | 139 | 469681 |
| 1732232100 | 138.66 | 2.93 | 2.16 | 136.35 | 139.51 | 135.74 | 636600 |
| 1732145700 | 135.72999 | -0.6 | -0.44 | 136.12 | 136.305 | 133.635 | 627357 |
| 1732059300 | 136.33 | -0.89 | -0.65 | 135.99 | 137.62 | 135.66999 | 340851 |
| 1731972900 | 137.22 | 1.22 | 0.90 | 135.97999 | 137.66 | 135.6 | 401665 |
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
