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 | -30.84 | -6.93127163213 | 444.94 | 448.38 | 413.16 | 30004393 | 431.69313839 | CS |
| 4 | -7.2 | -1.70899596487 | 421.3 | 448.38 | 410.72 | 22876536 | 428.42000574 | CS |
| 12 | -11.135 | -2.61855209472 | 425.235 | 456.1648 | 410.2887 | 21891656 | 429.92262962 | CS |
| 26 | -6.395 | -1.52082664479 | 420.495 | 456.1648 | 385.58 | 20828167 | 423.47090184 | CS |
| 52 | 6.99 | 1.71698066862 | 407.11 | 468.35 | 385.58 | 20433766 | 422.32139989 | CS |
| 156 | 105.14 | 34.0302951838 | 308.96 | 468.35 | 213.431 | 25869726 | 325.86732087 | CS |
| 260 | 241.74 | 140.252958923 | 172.36 | 468.35 | 132.52 | 28482733 | 281.30110111 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 415.06 | 0.07 | 0.02 | 418.75 | 420.69 | 414.91 | 33872377 |
| 1738280100 | 414.99 | -27.34 | -6.18 | 418.7 | 422.86 | 413.16 | 53523903 |
| 1738193700 | 442.33 | -4.87 | -1.09 | 446.64 | 446.88 | 440.4 | 22931147 |
| 1738107300 | 447.2 | 12.64 | 2.91 | 434.09 | 448.38 | 431.67 | 23206038 |
| 1738020900 | 434.56 | -9.5 | -2.14 | 424.05 | 435.2 | 423.59 | 35006010 |
| 1737761700 | 444.06 | -2.14 | -0.48 | 444.94 | 446.65 | 441.4 | 15354867 |
| 1737675300 | 446.2 | 0 | 0.00 | 446.2 | 446.2 | 446.2 | 0 |
| 1737588900 | 446.2 | 17.7 | 4.13 | 437.5 | 447.27 | 436 | 25776090 |
| 1737502500 | 428.5 | -0.53 | -0.12 | 430.35 | 430.8999 | 425.595 | 25876612 |
| 1737156900 | 429.03 | 4.45 | 1.05 | 434.085 | 434.48 | 428.17 | 27382247 |
| 1737070500 | 424.58 | -1.73 | -0.41 | 428.58 | 429.4 | 424.39 | 15282609 |
| 1736984100 | 426.31 | 10.64 | 2.56 | 418.97 | 428.15 | 418.265 | 19578613 |
| 1736897700 | 415.67 | -1.52 | -0.36 | 417.81 | 419.74 | 410.72 | 16930159 |
| 1736811300 | 417.19 | -1.76 | -0.42 | 415 | 418.5 | 412.29 | 17569440 |
| 1736552100 | 418.95 | -5.61 | -1.32 | 424.63 | 424.695 | 415.06 | 20188797 |
| 1736379300 | 424.56 | 2.19 | 0.52 | 424.4 | 426.97 | 421.54 | 15045802 |
| 1736292900 | 422.37 | -5.48 | -1.28 | 429.08 | 430.65 | 420.8 | 18125367 |
| 1736206500 | 427.85 | 4.5 | 1.06 | 428.06 | 434.32 | 425.515 | 20485931 |
| 1735947300 | 423.35 | 4.77 | 1.14 | 421.3 | 424.03 | 419.54 | 16637478 |
| 1735860900 | 418.58 | -2.92 | -0.69 | 425.25 | 426.07 | 414.85 | 16854998 |
| 1735688100 | 421.5 | -3.33 | -0.78 | 426.26 | 426.73 | 420.66 | 13240015 |
| 1735601700 | 424.83 | -5.7 | -1.32 | 426.33 | 427.55 | 421.9 | 13164778 |
| 1735342500 | 430.53 | -7.58 | -1.73 | 435 | 435.22 | 426.35 | 18097236 |
| 1735256100 | 438.11 | -1.22 | -0.28 | 439.2 | 440.94 | 436.63 | 8332516 |
| 1735077840 | 439.33 | 4.08 | 0.94 | 434.68 | 439.6 | 434.19 | 7169277 |
| 1734996900 | 435.25 | -1.35 | -0.31 | 436.39 | 437.65 | 432.83 | 19126766 |
| 1734737700 | 436.6 | -0.43 | -0.10 | 433 | 443.59 | 428.9052 | 64239966 |
| 1734651300 | 437.03 | -0.36 | -0.08 | 441.31 | 443.1834 | 436.32 | 22583884 |
| 1734564900 | 437.39 | -17.07 | -3.76 | 451.53 | 452.65 | 437.02 | 24197729 |
| 1734478500 | 454.46 | 2.87 | 0.64 | 451.01 | 455.29 | 449.57 | 22769051 |
| 1734392100 | 451.59 | 4.32 | 0.97 | 446.74 | 452.18 | 445.28 | 23831402 |
| 1734132900 | 447.27 | -2.29 | -0.51 | 447.81 | 451.43 | 445.58 | 20173865 |
| 1734046500 | 449.56 | 0.57 | 0.13 | 449.81 | 456.1648 | 449.13 | 20817174 |
| 1733960100 | 448.99 | 5.66 | 1.28 | 444.09 | 450.35 | 444.05 | 19186355 |
| 1733873700 | 443.33 | -2.69 | -0.60 | 444.45 | 449.62 | 441.6 | 18437088 |
| 1733787300 | 446.02 | 2.45 | 0.55 | 442.61 | 448.295 | 440.5 | 19137951 |
| 1733528100 | 443.57 | 0.95 | 0.21 | 442.25 | 446.1 | 441.7703 | 18815482 |
| 1733441700 | 442.62 | 5.2 | 1.19 | 438 | 444.66 | 436.171 | 21728390 |
| 1733355300 | 437.42 | 6.22 | 1.44 | 433.1 | 439.6667 | 432.63 | 25995217 |
| 1733268900 | 431.2 | 0.22 | 0.05 | 429.95 | 432.47 | 427.74 | 18169774 |
| 1733182500 | 430.98 | 7.52 | 1.78 | 421.57 | 433 | 421.31 | 20190526 |
| 1732917840 | 423.46 | 0.47 | 0.11 | 420.04 | 424.8849 | 417.8 | 16272049 |
| 1732750500 | 422.99 | -5 | -1.17 | 425.03 | 427.2299 | 422.02 | 18306358 |
| 1732664100 | 427.99 | 9.2 | 2.20 | 419.3 | 429.0414 | 418.85 | 23442927 |
| 1732577700 | 418.79 | 1.79 | 0.43 | 418.19 | 421.08 | 414.85 | 27355757 |
| 1732318500 | 417 | 4.13 | 1.00 | 411.61 | 417.4 | 411.06 | 24805903 |
| 1732232100 | 412.87 | -2.62 | -0.63 | 419.51 | 419.78 | 410.2887 | 20750848 |
| 1732145700 | 415.49 | -2.3 | -0.55 | 417.31 | 417.085 | 410.58 | 19169260 |
| 1732059300 | 417.79 | 2.03 | 0.49 | 413.4 | 417.94 | 411.55 | 18116323 |
| 1731972900 | 415.76 | 0.76 | 0.18 | 414.49 | 418.4037 | 412.1 | 24728527 |
| 1731713700 | 415 | -11.89 | -2.79 | 419.82 | 422.72 | 413.64 | 28303628 |
| 1731627300 | 426.89 | 1.69 | 0.40 | 425 | 428.17 | 420 | 30221433 |
| 1731540900 | 425.2 | 2.17 | 0.51 | 421.57 | 429.325 | 418.21 | 21485288 |
| 1731454500 | 423.03 | 5.02 | 1.20 | 417.97 | 424.44 | 417.28 | 19384314 |
| 1731368100 | 418.01 | -4.53 | -1.07 | 422.34 | 424.81 | 416 | 24477973 |
| 1731108900 | 422.54 | -2.89 | -0.68 | 425.235 | 426.5 | 421.78 | 17254061 |
| 1731022500 | 425.43 | 5.25 | 1.25 | 421.28 | 426.85 | 419.88 | 19867250 |
| 1730936100 | 420.18 | 8.72 | 2.12 | 412.45 | 420.45 | 410.6 | 25582617 |
| 1730849700 | 411.46 | 3 | 0.73 | 408.37 | 414.9 | 408.08 | 17592729 |
| 1730763300 | 408.46 | -1.91 | -0.47 | 409.99 | 410.41 | 405.575 | 19650198 |
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
