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 | -0.105 | -0.0305530094714 | 343.665 | 374.74 | 337.32 | 560465 | 356.48647116 | CS |
| 4 | 11.55 | 3.47881087919 | 332.01 | 374.74 | 329.61 | 516441 | 347.15484087 | CS |
| 12 | -16.94 | -4.69902912621 | 360.5 | 374.74 | 320.87 | 409711 | 344.41170173 | CS |
| 26 | -2.1 | -0.607533414338 | 345.66 | 395.59706 | 320.87 | 347180 | 355.55597128 | CS |
| 52 | -71.36 | -17.1984960956 | 414.92 | 420.98 | 293.51 | 366595 | 355.50471049 | CS |
| 156 | -114.31 | -24.96560159 | 457.87 | 488.75 | 278.1004 | 395088 | 357.28882296 | CS |
| 260 | 131.9 | 62.3169233677 | 211.66 | 582.6 | 160.3497 | 366421 | 361.17219728 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 364.12 | -0.19 | -0.05 | 361.55 | 374.74 | 361.55 | 709078 |
| 1741390500 | 364.31 | 7.28 | 2.04 | 357.03 | 365.69 | 352.845 | 547389 |
| 1741304100 | 357.03 | 13.11 | 3.81 | 343.56 | 358.275 | 341.39 | 819640 |
| 1741217700 | 343.92 | 2.63 | 0.77 | 338.79 | 344.53 | 337.32 | 340358 |
| 1741131300 | 341.29 | -2.89 | -0.84 | 343.665 | 347.2 | 339.125 | 385858 |
| 1741044900 | 344.18 | -2.82 | -0.81 | 347 | 350.83 | 342.195 | 370094 |
| 1740785700 | 347 | 4.46 | 1.30 | 343.25 | 347.685 | 342.135 | 468654 |
| 1740699300 | 342.54 | -5.2 | -1.50 | 347.9 | 349.83 | 342.485 | 445651 |
| 1740612900 | 347.74 | -0.98 | -0.28 | 349.01 | 352.775 | 346.293 | 431676 |
| 1740526500 | 348.72 | 3.99 | 1.16 | 346 | 352.45 | 344.645 | 395738 |
| 1740440100 | 344.73 | 0.73 | 0.21 | 344.48 | 347.4767 | 340 | 499330 |
| 1740180900 | 344 | -0.32 | -0.09 | 346 | 347.24 | 340.48 | 780431 |
| 1740094500 | 344.32 | 3.45 | 1.01 | 357.89 | 366 | 337.62 | 995617 |
| 1740008100 | 340.87 | -2.63 | -0.77 | 341.01 | 343.915 | 337.89 | 769348 |
| 1739921700 | 343.5 | -0.78 | -0.23 | 346.67 | 347.31 | 340.675 | 554726 |
| 1739576100 | 344.28 | 3.96 | 1.16 | 341.64 | 348.18 | 340.56 | 325313 |
| 1739489700 | 340.32 | 4.87 | 1.45 | 337.78 | 342.475 | 334.67 | 343289 |
| 1739403300 | 335.45 | -0.9 | -0.27 | 331.16 | 336.4 | 329.61 | 381583 |
| 1739316900 | 336.35 | 2.03 | 0.61 | 332.01 | 340.375 | 331.205 | 248607 |
| 1739230500 | 334.32 | 2.61 | 0.79 | 333.95 | 336.73 | 330.33 | 290811 |
| 1738971300 | 331.70999 | -6.3 | -1.86 | 337.23 | 338.105 | 329.725 | 283081 |
| 1738884900 | 338.01 | -1.19 | -0.35 | 340 | 343.095 | 335.82 | 214392 |
| 1738798500 | 339.2 | -0.15 | -0.04 | 341.19 | 342.155 | 336.595 | 280700 |
| 1738712100 | 339.35 | 1.85 | 0.55 | 332.86 | 342.455 | 332.86 | 340776 |
| 1738625700 | 337.5 | -6.75 | -1.96 | 338.26 | 341.72 | 331.89999 | 350428 |
| 1738366500 | 344.25 | -4.37 | -1.25 | 346.3 | 350.27 | 343.48 | 405524 |
| 1738280100 | 348.62 | 3.92 | 1.14 | 348.48 | 351.9605 | 346.835 | 218435 |
| 1738193700 | 344.7 | -5.45 | -1.56 | 348.36 | 350.4 | 343.43 | 247879 |
| 1738107300 | 350.15 | -9.88 | -2.74 | 356.48 | 356.48 | 348.07 | 366507 |
| 1738020900 | 360.03 | 6.29 | 1.78 | 356.85 | 361.66 | 352.34 | 330667 |
| 1737761700 | 353.74 | -6.19 | -1.72 | 362.4 | 362.4 | 353.005 | 276267 |
| 1737675300 | 359.93 | 0 | 0.00 | 359.93 | 359.93 | 359.93 | 0 |
| 1737588900 | 359.93 | 0.75 | 0.21 | 356.27 | 360.52 | 351.98 | 306970 |
| 1737502500 | 359.18 | 8.92 | 2.55 | 353.32 | 360.68 | 353.24 | 275864 |
| 1737156900 | 350.26 | 0.72 | 0.21 | 352 | 355.48 | 350.12 | 329855 |
| 1737070500 | 349.54 | 4.97 | 1.44 | 343.66 | 349.88 | 338.58 | 277603 |
| 1736984100 | 344.57 | 4.89 | 1.44 | 347.63 | 349.36 | 342.395 | 291390 |
| 1736897700 | 339.68 | 5.25 | 1.57 | 335.76 | 341.32 | 334.89 | 351371 |
| 1736811300 | 334.43 | 8.03 | 2.46 | 325.39 | 334.995 | 325.39 | 568066 |
| 1736552100 | 326.39999 | 1.61 | 0.50 | 320.93 | 329.89 | 320.87 | 529741 |
| 1736379300 | 324.79 | -3.18 | -0.97 | 327.37 | 327.37 | 321.765 | 503624 |
| 1736292900 | 327.97 | -4.54 | -1.37 | 332.82 | 334.99 | 326.75 | 436673 |
| 1736206500 | 332.51 | -4.76 | -1.41 | 338.3 | 342.11 | 332.20999 | 383781 |
| 1735947300 | 337.27 | 4.4 | 1.32 | 335.67 | 337.475 | 331.62 | 281107 |
| 1735860900 | 332.87 | -8.07 | -2.37 | 343.11 | 346.0475 | 331.31 | 407771 |
| 1735688100 | 340.94 | 1.62 | 0.48 | 340.68 | 343.85 | 339.78 | 248231 |
| 1735601700 | 339.32 | -5.78 | -1.67 | 343.42 | 344.41 | 337.58 | 284710 |
| 1735342500 | 345.1 | -4.78 | -1.37 | 347.01 | 349.86 | 342.405 | 249543 |
| 1735256100 | 349.88 | -1.77 | -0.50 | 349.47 | 350.51 | 345.08 | 399303 |
| 1735077840 | 351.65 | 3.81 | 1.10 | 346.8 | 351.82 | 345.7241 | 205271 |
| 1734996900 | 347.84 | -1.2 | -0.34 | 347.34 | 348.29 | 343.5001 | 340762 |
| 1734737700 | 349.04 | 8.1 | 2.38 | 342.8 | 350.975 | 340.75 | 814575 |
| 1734651300 | 340.94 | -2.79 | -0.81 | 343.69 | 345.61 | 340 | 455091 |
| 1734564900 | 343.73 | -14.82 | -4.13 | 358.16 | 360.565 | 342.61 | 465608 |
| 1734478500 | 358.55 | -3.8 | -1.05 | 360.5 | 363.67 | 357.66 | 299657 |
| 1734392100 | 362.35 | -0.6 | -0.17 | 361.41 | 366.475 | 359.66 | 342977 |
| 1734132900 | 362.95 | -6.59 | -1.78 | 369 | 369.285 | 360.207 | 361204 |
| 1734046500 | 369.54 | -6.12 | -1.63 | 373.03 | 375 | 365.5212 | 276198 |
| 1733960100 | 375.66 | 0.56 | 0.15 | 379.38 | 380 | 374.68 | 300239 |
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
