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 | -1.75 | -1.18531563262 | 147.64 | 149 | 137.15 | 239956080 | 144.35923056 | CS |
| 4 | 5.07 | 3.60034086067 | 140.82 | 149.76 | 132.113 | 204588276 | 142.54210415 | CS |
| 12 | 24.535 | 20.2175435705 | 121.355 | 149.76 | 100.95 | 264256790 | 127.14928658 | CS |
| 26 | 52.29099861 | 55.8670475469 | 93.59900139 | 149.76 | 90.69 | 272100943 | 123.12014304 | CS |
| 52 | 95.75499925 | 190.994310995 | 50.13500075 | 149.76 | 45.01017067 | 161138045 | 115.75598634 | CS |
| 156 | 112.3729995 | 335.271646698 | 33.5170005 | 149.76 | 10.81400016 | 87802772 | 80.81109695 | CS |
| 260 | 140.61499992 | 2665.68716185 | 5.27500008 | 149.76 | 4.51701757 | 58024259 | 74.46175529 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 145.88999 | -1.12 | -0.76 | 147.41 | 147.38 | 142.72999 | 305957181 |
| 1732059300 | 147.01 | 6.86 | 4.89 | 141.32 | 147.13 | 141 | 225841402 |
| 1731972900 | 140.15 | -1.83 | -1.29 | 139.58 | 141.55 | 137.15 | 221701206 |
| 1731713700 | 141.97999 | -4.78 | -3.26 | 144.87 | 145.19999 | 140.08 | 252139905 |
| 1731627300 | 146.76 | 0.49 | 0.33 | 147.63999 | 149 | 145.55 | 194140706 |
| 1731540900 | 146.27 | -2.02 | -1.36 | 149.11 | 149.33 | 145.9 | 191217676 |
| 1731454500 | 148.29 | 3.03 | 2.09 | 146.78 | 149.65 | 146.01 | 198126366 |
| 1731368100 | 145.26 | -2.37 | -1.61 | 148.69 | 148.56989 | 143.59 | 181704036 |
| 1731108900 | 147.63 | -1.25 | -0.84 | 148.77 | 149.76 | 146.26 | 176500722 |
| 1731022500 | 148.88 | 3.27 | 2.25 | 146.36 | 148.93 | 146.16999 | 205999000 |
| 1730936100 | 145.61 | 5.7 | 4.07 | 142.96 | 146.49 | 141.96 | 231593288 |
| 1730849700 | 139.91 | 3.86 | 2.84 | 137.44999 | 140.3701 | 137.33 | 159759291 |
| 1730763300 | 136.05 | 0.65 | 0.48 | 137.21 | 138.96 | 135.57 | 186842894 |
| 1730500500 | 135.4 | 2.64 | 1.99 | 134.69999 | 137.31 | 134.58 | 206252108 |
| 1730414100 | 132.76 | -6.58 | -4.72 | 137.6 | 137.61 | 132.113 | 269664063 |
| 1730327700 | 139.335 | -1.92 | -1.36 | 139.5 | 140.3299 | 136.81 | 178073162 |
| 1730241300 | 141.25 | 0.73 | 0.52 | 140.3 | 142.2598 | 138.9 | 157057885 |
| 1730154900 | 140.52 | -1.02 | -0.72 | 143 | 143.13999 | 140.05 | 173146286 |
| 1729895700 | 141.54 | 1.13 | 0.80 | 140.93 | 144.1287 | 140.9 | 204083905 |
| 1729809300 | 140.41 | 0.85 | 0.61 | 140.82 | 141.35 | 138.46 | 171964436 |
| 1729722900 | 139.56 | -4.03 | -2.81 | 142.03 | 142.43 | 137.46 | 288270860 |
| 1729636500 | 143.59 | -0.12 | -0.08 | 142.91 | 144.41999 | 141.7814 | 226158416 |
| 1729550100 | 143.71 | 5.71 | 4.14 | 138.13 | 143.71 | 138.0101 | 263101300 |
| 1729290900 | 138 | 1.07 | 0.78 | 138.58 | 138.9 | 137.28 | 175476477 |
| 1729204500 | 136.93 | 1.21 | 0.89 | 139.34 | 140.88999 | 136.88 | 305794403 |
| 1729118100 | 135.72 | 4.12 | 3.13 | 133.97999 | 136.62 | 131.58 | 264027403 |
| 1729031700 | 131.6 | -6.47 | -4.69 | 137.83 | 138.57 | 128.74 | 378422115 |
| 1728945300 | 138.07 | 3.27 | 2.43 | 136.47 | 139.6 | 136.3 | 231781858 |
| 1728686100 | 134.8 | -0.01 | -0.01 | 134.01 | 135.78 | 133.66 | 169886832 |
| 1728599700 | 134.81 | 2.16 | 1.63 | 131.91999 | 135 | 131 | 241594458 |
| 1728513300 | 132.65 | -0.24 | -0.18 | 134.11 | 134.52 | 131.38 | 246305463 |
| 1728426900 | 132.88999 | 5.17 | 4.05 | 130.26 | 133.47999 | 129.41999 | 284960811 |
| 1728340500 | 127.72 | 2.8 | 2.24 | 124.99 | 130.63999 | 124.95 | 345413344 |
| 1728081300 | 124.92 | 2.07 | 1.68 | 124.94 | 125.04 | 121.83 | 243749941 |
| 1727994900 | 122.85 | 4 | 3.37 | 120.92 | 124.36 | 120.3401 | 276672844 |
| 1727908500 | 118.85 | 1.85 | 1.58 | 116.44 | 119.38 | 115.14 | 220691358 |
| 1727822100 | 117 | -4.44 | -3.66 | 121.765 | 122.435 | 115.79 | 300639388 |
| 1727735700 | 121.44 | 0.04 | 0.03 | 118.31 | 121.5 | 118.15 | 226639543 |
| 1727476500 | 121.4 | -2.64 | -2.13 | 123.97 | 123.98 | 119.26 | 270362578 |
| 1727390100 | 124.04 | 0.53 | 0.43 | 126.8 | 127.665 | 121.8 | 301979867 |
| 1727303700 | 123.51 | 2.64 | 2.18 | 122.02 | 124.93 | 121.615 | 283665490 |
| 1727217300 | 120.87 | 4.61 | 3.97 | 116.54 | 121.8 | 115.38 | 353585750 |
| 1727130900 | 116.26 | 0.26 | 0.22 | 116.55 | 116.98 | 114.86 | 205863686 |
| 1726871700 | 116 | -1.87 | -1.59 | 117.06 | 118.6181 | 115.3901 | 377780720 |
| 1726785300 | 117.87 | 4.5 | 3.97 | 117.35 | 119.66 | 117.26 | 293017359 |
| 1726698900 | 113.37 | -2.22 | -1.92 | 115.89 | 117.7 | 113.26 | 308577413 |
| 1726612500 | 115.59 | -1.19 | -1.02 | 118.17 | 118.8 | 114.83 | 231494866 |
| 1726526100 | 116.78 | -2.32 | -1.95 | 116.79 | 118.18 | 114.36 | 248318370 |
| 1726266900 | 119.1 | -0.04 | -0.03 | 119.08 | 119.9451 | 117.6 | 237970777 |
| 1726180500 | 119.14 | 2.23 | 1.91 | 116.84 | 120.79 | 115.38 | 366157515 |
| 1726094100 | 116.91 | 8.81 | 8.15 | 109.4 | 117.145 | 107.42 | 440267290 |
| 1726007700 | 108.1 | 1.63 | 1.53 | 107.81 | 109.4 | 104.95 | 267788707 |
| 1725921300 | 106.47 | 3.64 | 3.54 | 104.88 | 106.55 | 103.69 | 273139856 |
| 1725662100 | 102.83 | -4.38 | -4.09 | 108.04 | 108.15 | 100.95 | 412383192 |
| 1725575700 | 107.21 | 1 | 0.94 | 104.985 | 109.65 | 104.79 | 305933644 |
| 1725489300 | 106.21 | -1.79 | -1.66 | 105.41 | 109.99 | 104.12 | 371498027 |
| 1725402900 | 108 | -11.37 | -9.53 | 116.01 | 116.21 | 107.29 | 474695701 |
| 1725057300 | 119.37 | 1.78 | 1.51 | 119.52 | 121.75 | 117.22 | 333318071 |
| 1724970900 | 117.59 | -8.02 | -6.38 | 121.355 | 124.425 | 116.74 | 451999395 |
| 1724884500 | 125.61 | -2.69 | -2.10 | 128.12 | 128.33 | 122.64 | 439067005 |
| 1724798100 | 128.3 | 1.84 | 1.46 | 125.05 | 129.19999 | 123.88 | 302253035 |
| 1724711700 | 126.46 | -2.91 | -2.25 | 129.57 | 131.26 | 124.37 | 331265610 |
| 1724452500 | 129.37 | 5.63 | 4.55 | 125.86 | 129.6 | 125.22 | 322325892 |
| 1724366100 | 123.74 | -4.76 | -3.70 | 130.02 | 130.75 | 123.1 | 374728774 |
| 1724279700 | 128.5 | 1.25 | 0.98 | 127.33 | 129.35 | 126.66 | 257176969 |
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
