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 | 185.62 | 54.2146153397 | 342.38 | 528.88 | 318.62 | 41107384 | 413.43189332 | CS |
| 4 | 308.37 | 140.40431635 | 219.63 | 528.88 | 218.2651 | 30117025 | 324.49153461 | CS |
| 12 | 391 | 285.401459854 | 137 | 528.88 | 113.69 | 19437884 | 251.99144832 | CS |
| 26 | 354.69999742 | 204.673971229 | 173.30000258 | 528.88 | 102.40200153 | 10723478 | 234.7007992 | CS |
| 52 | 478.20099926 | 960.262238507 | 49.79900074 | 528.88 | 43.87400065 | 6322114 | 217.16312223 | CS |
| 156 | 455.52899892 | 628.567278127 | 72.47100108 | 528.88 | 13.2560002 | 2574303 | 182.97322282 | CS |
| 260 | 512.54599977 | 3316.59112296 | 15.45400023 | 528.88 | 9.00000013 | 1711672 | 170.14067336 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 473.83 | 43.29 | 10.05 | 463.28 | 504.83 | 457.3024 | 69828656 |
| 1732059300 | 430.54 | 45.75 | 11.89 | 389.51 | 449 | 381.0877 | 50750461 |
| 1731972900 | 384.79 | 44.14 | 12.96 | 345.83 | 388.4899 | 339.375 | 32661996 |
| 1731713700 | 340.65 | 12.98 | 3.96 | 336.42 | 349.94 | 324.1 | 25787814 |
| 1731627300 | 327.67 | -0.71 | -0.22 | 342.38 | 347.91 | 318.62 | 26507992 |
| 1731540900 | 328.38 | -28.21 | -7.91 | 366.9 | 383.2894 | 322.2984 | 46045010 |
| 1731454500 | 356.59 | 16.59 | 4.88 | 334.77 | 360.88 | 325.5 | 39655905 |
| 1731368100 | 340 | 69.58 | 25.73 | 297.3 | 351.73 | 293.3 | 46794561 |
| 1731108900 | 270.42 | -0.39 | -0.14 | 275.85 | 279.3799 | 262.6 | 18750216 |
| 1731022500 | 270.81 | 13 | 5.04 | 256.44 | 280.77999 | 252.7 | 23841944 |
| 1730936100 | 257.81 | 30.01 | 13.17 | 260.3 | 261.2 | 242.69 | 25086982 |
| 1730849700 | 227.8 | 4.81 | 2.16 | 233.35 | 243.4563 | 225.43 | 17670136 |
| 1730763300 | 222.99 | -6.72 | -2.93 | 226.72 | 231.68 | 220.82 | 13443783 |
| 1730500500 | 229.71 | -14.79 | -6.05 | 245.33 | 255.75 | 225.93 | 26221481 |
| 1730414100 | 244.5 | -2.81 | -1.14 | 251.1 | 252.88 | 237 | 21829717 |
| 1730327700 | 247.31 | -10.93 | -4.23 | 246.5 | 255.7377 | 239 | 20440461 |
| 1730241300 | 258.24 | 2.9 | 1.14 | 264.07 | 267.89 | 251.24 | 25876298 |
| 1730154900 | 255.34 | 21 | 8.96 | 244.74 | 259.5 | 242.77 | 23003701 |
| 1729895700 | 234.34 | -1.55 | -0.66 | 236.385 | 245.5657 | 227.75 | 24968951 |
| 1729809300 | 235.89 | 21.94 | 10.25 | 219.63 | 236.29 | 218.2651 | 23174437 |
| 1729722900 | 213.95 | -5.75 | -2.62 | 215.15 | 222.85 | 204.91 | 16945641 |
| 1729636500 | 219.7 | 0.65 | 0.30 | 216.55 | 221.4 | 212.084 | 13736888 |
| 1729550100 | 219.05 | 3.19 | 1.48 | 214.49 | 223.15 | 208.4631 | 17980090 |
| 1729290900 | 215.86 | 22.44 | 11.60 | 197.59 | 218.65 | 197.26 | 22766453 |
| 1729204500 | 193.42 | -0.67 | -0.35 | 192.57 | 198.88 | 185.81 | 11364505 |
| 1729118100 | 194.09 | -0.22 | -0.11 | 200.08 | 200.615 | 191.96 | 12398261 |
| 1729031700 | 194.31 | -7.36 | -3.65 | 206.54 | 211.1599 | 189.73 | 23063997 |
| 1728945300 | 201.67 | -10.92 | -5.14 | 224.48 | 227.15 | 201.43 | 31593009 |
| 1728686100 | 212.59 | 29.25 | 15.95 | 188.87 | 212.81 | 187.41 | 29892332 |
| 1728599700 | 183.34 | -5.57 | -2.95 | 191.83 | 192.2 | 178 | 15889110 |
| 1728513300 | 188.91 | -3.29 | -1.71 | 189.77 | 198.3899 | 185.25 | 13394563 |
| 1728426900 | 192.2 | 6.11 | 3.28 | 186.1 | 198.49 | 184.45 | 20931534 |
| 1728340500 | 186.09 | 9.58 | 5.43 | 179.95 | 191.99 | 178.95 | 19724532 |
| 1728081300 | 176.51 | 13.1 | 8.02 | 166.75 | 176.55 | 163.9651 | 14038826 |
| 1727994900 | 163.41 | -1.23 | -0.75 | 163.38999 | 165.86 | 157.82 | 8803226 |
| 1727908500 | 164.63999 | 1.95 | 1.20 | 160.51 | 173.88 | 159.16 | 12518859 |
| 1727822100 | 162.69 | -5.91 | -3.51 | 168.41 | 169.4299 | 157.02 | 14043838 |
| 1727735700 | 168.6 | -7.62 | -4.32 | 168.63 | 175.5064 | 167.314 | 13365105 |
| 1727476500 | 176.22 | 10.24 | 6.17 | 170.25 | 179.6 | 168.305 | 17233224 |
| 1727390100 | 165.97999 | 14.04 | 9.24 | 157.63 | 167.51 | 156.38059 | 17031972 |
| 1727303700 | 151.94 | -1.94 | -1.26 | 152.29 | 157.88 | 151.51 | 7826970 |
| 1727217300 | 153.88 | 3.91 | 2.61 | 149.91999 | 154.33 | 146.7074 | 9361990 |
| 1727130900 | 149.97 | 5.19 | 3.58 | 147.44999 | 151.59 | 145.0149 | 10063730 |
| 1726871700 | 144.78 | 0.12 | 0.08 | 144.38999 | 148.02 | 141.69999 | 12311985 |
| 1726785300 | 144.66 | 11.99 | 9.04 | 140.3 | 148.96 | 139.62 | 20167611 |
| 1726698900 | 132.66999 | 1.4 | 1.07 | 130.44 | 139.49 | 128.51 | 16298668 |
| 1726612500 | 131.27 | -3.26 | -2.42 | 138.36 | 140.15 | 128.8209 | 21013943 |
| 1726526100 | 134.53 | -6.94 | -4.91 | 137.02 | 137.88 | 132.66999 | 8743073 |
| 1726266900 | 141.47 | 10.7 | 8.18 | 131.1 | 143 | 129.84 | 12167722 |
| 1726180500 | 130.77 | 1.49 | 1.15 | 128.94999 | 134.1 | 127.2723 | 6035998 |
| 1726094100 | 129.28 | -0.36 | -0.28 | 125 | 131 | 121.3 | 8756121 |
| 1726007700 | 129.63999 | 4.82 | 3.86 | 123 | 129.81 | 121.55 | 7707727 |
| 1725921300 | 124.82 | 10.52 | 9.20 | 118.91 | 125.2289 | 117.5003 | 9735737 |
| 1725662100 | 114.3 | -5.27 | -4.41 | 122.93 | 124.69 | 113.69 | 8803482 |
| 1725575700 | 119.57 | -5.28 | -4.23 | 122.35 | 126.83 | 119.43 | 6050208 |
| 1725489300 | 124.85 | 2.53 | 2.07 | 120.29 | 125.98 | 117.9401 | 8278359 |
| 1725402900 | 122.32 | -10.1 | -7.63 | 132 | 132.44 | 122.19 | 8225990 |
| 1725057300 | 132.41999 | -0.14 | -0.11 | 134.19 | 135.2499 | 128.3 | 7808610 |
| 1724970900 | 132.56 | 0.47 | 0.36 | 137 | 139.43 | 131.03 | 8420773 |
| 1724884500 | 132.09 | -7.92 | -5.66 | 138.16 | 138.4 | 130.76 | 8852678 |
| 1724798100 | 140.01 | -6.89 | -4.69 | 144.47999 | 145.238 | 138.19999 | 10812694 |
| 1724711700 | 146.9 | -3.11 | -2.07 | 148.12 | 152.35 | 146.6 | 10381305 |
| 1724452500 | 150.01 | 16.2 | 12.11 | 137.4 | 151.81 | 135.51 | 17708503 |
| 1724366100 | 133.81 | -7.61 | -5.38 | 141.38999 | 141.78 | 133.7186 | 7954499 |
| 1724279700 | 141.41999 | 7.73 | 5.78 | 134.24 | 142.58 | 132.87 | 11706927 |
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
