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 | 1.28 | 0.688172043011 | 186 | 189.14 | 180.12 | 4890617 | 184.74447384 | CS |
| 4 | 15.48 | 9.01047729919 | 171.8 | 197.74 | 166.21 | 5779215 | 181.59014674 | CS |
| 12 | -13.715 | -6.8235528247 | 200.995 | 207.24 | 166.21 | 4510328 | 186.51344466 | CS |
| 26 | 37.22 | 24.8034119685 | 150.06 | 207.24 | 147.425 | 3433395 | 181.93197404 | CS |
| 52 | 11.580003 | 6.59078155818 | 175.699997 | 207.24 | 130.044998 | 4057176 | 164.15503105 | CS |
| 156 | 101.828332 | 119.164826601 | 85.451668 | 207.24 | 66.1100005 | 4353137 | 120.53070363 | CS |
| 260 | 146.28 | 356.780487805 | 41 | 207.24 | 20.911667 | 4171242 | 96.28343361 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 186.85 | 3.45 | 1.88 | 183.94 | 187.11 | 183.06 | 3940118 |
| 1738712100 | 183.4 | 0.61 | 0.33 | 181.31 | 184.8992 | 181.17 | 5456720 |
| 1738625700 | 182.79 | -1.63 | -0.88 | 181.48 | 184.24 | 180.12 | 5780430 |
| 1738366500 | 184.42 | -3 | -1.60 | 188.83 | 189.105 | 184.37 | 4826532 |
| 1738280100 | 187.42 | 2 | 1.08 | 186 | 189.14 | 185.65 | 4449285 |
| 1738193700 | 185.42 | -7.52 | -3.90 | 192.94 | 192.94 | 185.06 | 6839366 |
| 1738107300 | 192.94 | 3.64 | 1.92 | 188.66 | 197.74 | 186.57 | 8734605 |
| 1738020900 | 189.3 | 1.6 | 0.85 | 185.09 | 192.43 | 183.5601 | 6047083 |
| 1737761700 | 187.7 | 0 | 0.00 | 187.83 | 190.93 | 186.87 | 3084427 |
| 1737675300 | 187.7 | 0 | 0.00 | 187.7 | 187.7 | 187.7 | 0 |
| 1737588900 | 187.7 | 4.19 | 2.28 | 185.28 | 188.973 | 182.57 | 5221951 |
| 1737502500 | 183.51 | 6.4 | 3.61 | 181.43 | 186.15 | 181.3477 | 6220633 |
| 1737156900 | 177.11 | -0.06 | -0.03 | 181.2 | 181.35 | 177 | 5506471 |
| 1737070500 | 177.17 | 2.98 | 1.71 | 176 | 178.95 | 173.58 | 6634330 |
| 1736984100 | 174.19 | 3.61 | 2.12 | 173.45 | 175.95 | 172.79 | 7704407 |
| 1736897700 | 170.58 | 2.76 | 1.64 | 168.62 | 170.66 | 166.4 | 4921096 |
| 1736811300 | 167.82 | -5.6 | -3.23 | 170.57 | 170.57 | 166.21 | 7386377 |
| 1736552100 | 173.42 | 0.59 | 0.34 | 171.8 | 175.24 | 171.28 | 5492817 |
| 1736379300 | 172.83 | -2.68 | -1.53 | 169.85 | 173.11 | 167.43 | 10788593 |
| 1736292900 | 175.51 | -3.99 | -2.22 | 177.06 | 178.17 | 173.18 | 6224679 |
| 1736206500 | 179.5 | -3.75 | -2.05 | 180.77 | 182.49 | 176.65 | 6927209 |
| 1735947300 | 183.25 | 2.51 | 1.39 | 181.45 | 184.8 | 180.41 | 4186435 |
| 1735860900 | 180.74 | -1.22 | -0.67 | 184.1 | 184.5 | 178.82 | 4471711 |
| 1735688100 | 181.96 | -2.24 | -1.22 | 185.38 | 185.81 | 181.26 | 3270944 |
| 1735601700 | 184.2 | -1.98 | -1.06 | 184 | 185.61 | 181.9 | 2726465 |
| 1735342500 | 186.18 | -2.32 | -1.23 | 186.37 | 186.95 | 183.25 | 2863810 |
| 1735256100 | 188.5 | -1.01 | -0.53 | 188.51 | 189.46 | 187.72 | 2116011 |
| 1735077840 | 189.51 | 1.29 | 0.69 | 188.84 | 189.51 | 186.6485 | 1470982 |
| 1734996900 | 188.22 | 1.44 | 0.77 | 187.3 | 189.515 | 186.53 | 3854561 |
| 1734737700 | 186.78 | -2.58 | -1.36 | 186.25 | 192.8599 | 185.99 | 12216344 |
| 1734651300 | 189.36 | 0.6 | 0.32 | 193.8627 | 194.97 | 188.5015 | 5351466 |
| 1734564900 | 188.76 | -12.48 | -6.20 | 201.87 | 201.87 | 186.541 | 6313279 |
| 1734478500 | 201.24 | -1.26 | -0.62 | 201.26 | 207.24 | 199 | 5334041 |
| 1734392100 | 202.5 | 5.94 | 3.02 | 197.1117 | 203 | 195.5 | 6525656 |
| 1734132900 | 196.56 | -3.55 | -1.77 | 201.1375 | 201.1375 | 196.18 | 3742304 |
| 1734046500 | 200.105 | 0.89 | 0.45 | 198.45 | 201.7 | 198.45 | 3203254 |
| 1733960100 | 199.21 | 4.33 | 2.22 | 196.3528 | 199.425 | 195.575 | 3294384 |
| 1733873700 | 194.88 | 0.41 | 0.21 | 196.09 | 198.22 | 193.865 | 3384904 |
| 1733787300 | 194.47 | -8.48 | -4.18 | 203.205 | 205.11435 | 194.06685 | 4920664 |
| 1733528100 | 202.95 | 1.44 | 0.71 | 203.035 | 204.57865 | 201.385 | 3887658 |
| 1733441700 | 201.515 | -0.78 | -0.38 | 201.8 | 203.75 | 200.785 | 3371774 |
| 1733355300 | 202.29 | 6 | 3.05 | 196.34 | 203.38995 | 196.34 | 5255868 |
| 1733268900 | 196.295 | 1.21 | 0.62 | 194.56 | 197.8763 | 193.555 | 5061714 |
| 1733182500 | 195.085 | 1.18 | 0.61 | 195.12 | 196.15725 | 193.26 | 4574814 |
| 1732917840 | 193.91 | 1.72 | 0.90 | 192.05 | 194.61 | 191.77 | 1970100 |
| 1732750500 | 192.185 | -6.02 | -3.03 | 196.855 | 196.96495 | 191.385 | 9225512 |
| 1732664100 | 198.2 | 5.01 | 2.59 | 195.71 | 198.61 | 194.69505 | 5600774 |
| 1732577700 | 193.19 | 1.51 | 0.79 | 193.98 | 198.0804 | 191.585 | 8337652 |
| 1732318500 | 191.68 | -7.17 | -3.61 | 197.04 | 197.04 | 187.60005 | 12280322 |
| 1732232100 | 198.85 | 2.41 | 1.22 | 193 | 202 | 190.275 | 14371020 |
| 1732145700 | 196.445 | 2.41 | 1.24 | 194.96 | 197.455 | 191.965 | 10915868 |
| 1732059300 | 194.03 | 0.62 | 0.32 | 192.94 | 194.515 | 191.515 | 4660068 |
| 1731972900 | 193.415 | -0.09 | -0.04 | 195.5 | 196.6875 | 192.865 | 4446524 |
| 1731713700 | 193.5 | -3.7 | -1.87 | 193.51 | 196.25 | 192.785 | 4110038 |
| 1731627300 | 197.195 | -3.99 | -1.98 | 200.995 | 201.055 | 197.015 | 4722486 |
| 1731540900 | 201.18 | 2.17 | 1.09 | 200.74 | 204.265 | 199 | 3815046 |
| 1731454500 | 199.01 | -0.04 | -0.02 | 197.88 | 199.655 | 196.985 | 3672132 |
| 1731368100 | 199.05 | 3.35 | 1.71 | 197.83 | 200.345 | 197.19 | 3640162 |
| 1731108900 | 195.7 | 2.2 | 1.14 | 194.5 | 196.605 | 192.15 | 4124810 |
| 1731022500 | 193.5 | 0.91 | 0.47 | 188.155 | 193.605 | 188.11 | 4070074 |
| 1730936100 | 192.59 | 9.44 | 5.16 | 188.99 | 193.1 | 188.9275 | 4918596 |
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
