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 | -2.64 | -0.469099825864 | 562.78 | 563.94 | 542.191 | 475709 | 550.00228796 | CS |
| 4 | 13.54 | 2.47713135748 | 546.6 | 576.31 | 533.31 | 479648 | 553.46571314 | CS |
| 12 | 2.76 | 0.49517384908 | 557.38 | 576.31 | 533.31 | 452144 | 552.47329211 | CS |
| 26 | 18.68 | 3.44993166624 | 541.46 | 579.1 | 514.79 | 468869 | 549.68030092 | CS |
| 52 | 30.5 | 5.75862850238 | 529.64 | 579.1 | 508.22 | 526006 | 544.11131295 | CS |
| 156 | 86.65 | 18.3002808929 | 473.49 | 579.1 | 471.82 | 493461 | 532.44707794 | CS |
| 260 | 86.65 | 18.3002808929 | 473.49 | 579.1 | 471.82 | 493461 | 532.44707794 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 560.14 | 5.88 | 1.06 | 558 | 562.09 | 557.62 | 244458 |
| 1732232100 | 554.26 | 4.81 | 0.88 | 550.38 | 555.28 | 547.69 | 536335 |
| 1732145700 | 549.45 | 1.49 | 0.27 | 549.51 | 551.11 | 545.735 | 359862 |
| 1732059300 | 547.96 | -1.41 | -0.26 | 543.51 | 549.62 | 542.191 | 351333 |
| 1731972900 | 549.37 | 1.14 | 0.21 | 547.205 | 550.38 | 545.16 | 558946 |
| 1731713700 | 548.23 | -16.54 | -2.93 | 562.78 | 563.94 | 547.29 | 572071 |
| 1731627300 | 564.77 | -6.43 | -1.13 | 572.34 | 572.34 | 563.82 | 541480 |
| 1731540900 | 571.2 | 6.43 | 1.14 | 563.6 | 574.1276 | 562.945 | 361636 |
| 1731454500 | 564.77 | -0.37 | -0.07 | 564.09 | 565.98 | 559.71 | 538354 |
| 1731368100 | 565.14 | -2.48 | -0.44 | 568.92999 | 573.91999 | 564.86 | 385106 |
| 1731108900 | 567.62 | -4.64 | -0.81 | 576.30999 | 576.30999 | 566.41 | 398194 |
| 1731022500 | 572.26 | 7.59 | 1.34 | 564.33 | 573.72 | 563.04 | 575815 |
| 1730936100 | 564.66999 | 21.97 | 4.05 | 545.79999 | 567.94 | 544.16 | 659738 |
| 1730849700 | 542.7 | 0.62 | 0.11 | 543.025 | 545.61 | 539.8301 | 417088 |
| 1730763300 | 542.08 | 1.17 | 0.22 | 542.03 | 542.25 | 533.30999 | 415133 |
| 1730500500 | 540.91 | 3.18 | 0.59 | 536.6 | 542.64 | 536.105 | 505251 |
| 1730414100 | 537.73 | -9.5 | -1.74 | 547.23 | 547.785 | 537.51 | 566461 |
| 1730327700 | 547.23 | -1.58 | -0.29 | 548.665 | 551.94 | 543.55499 | 613933 |
| 1730241300 | 548.80999 | 3.68 | 0.68 | 543.66999 | 553.075 | 542.97 | 422489 |
| 1730154900 | 545.13 | 3.13 | 0.58 | 543 | 545.78 | 541.0003 | 278423 |
| 1729895700 | 542 | -0.1 | -0.02 | 546.6 | 549.35 | 540 | 535306 |
| 1729809300 | 542.1 | -0.84 | -0.15 | 544.88 | 550.66999 | 542 | 361117 |
| 1729722900 | 542.94 | -9.16 | -1.66 | 549.30999 | 550 | 535 | 713218 |
| 1729636500 | 552.1 | -4.7 | -0.84 | 554.44 | 556.01 | 550.73 | 514721 |
| 1729550100 | 556.79999 | -0.82 | -0.15 | 554.97 | 558.47 | 551.14 | 422027 |
| 1729290900 | 557.62 | -6.12 | -1.09 | 563.74 | 565.775 | 557.2 | 320467 |
| 1729204500 | 563.74 | 2.88 | 0.51 | 563.62 | 566.47 | 560.1284 | 411544 |
| 1729118100 | 560.86 | 4.68 | 0.84 | 552.53 | 561.6 | 549.645 | 365279 |
| 1729031700 | 556.17999 | 2.35 | 0.42 | 554.91999 | 561.30999 | 553.48 | 381424 |
| 1728945300 | 553.83 | 2.28 | 0.41 | 553.39 | 555 | 551.04999 | 271959 |
| 1728686100 | 551.54999 | 12.1 | 2.24 | 540.26 | 552.30999 | 539.22 | 837568 |
| 1728599700 | 539.45 | -6.48 | -1.19 | 542.61 | 545.33 | 539.27 | 573597 |
| 1728513300 | 545.92999 | 3.02 | 0.56 | 543.75 | 550.17999 | 539.66999 | 663813 |
| 1728426900 | 542.91 | 5.04 | 0.94 | 537.12 | 543.45 | 536.145 | 301216 |
| 1728340500 | 537.87 | -6.99 | -1.28 | 540.15 | 541.525 | 537.35 | 386957 |
| 1728081300 | 544.86 | -4.07 | -0.74 | 552.04999 | 552.04999 | 542.8601 | 310726 |
| 1727994900 | 548.92999 | -2.44 | -0.44 | 546.97 | 552.64 | 545.79 | 610469 |
| 1727908500 | 551.37 | 3.1 | 0.57 | 546.77 | 552.19 | 545.9 | 361818 |
| 1727822100 | 548.27 | -8.17 | -1.47 | 556.6 | 556.6 | 546.57 | 435896 |
| 1727735520 | 556.44 | 2.64 | 0.48 | 554.19 | 557.21 | 549.335 | 590650 |
| 1727476500 | 553.79999 | 1.3 | 0.24 | 553.30999 | 558.04999 | 552.255 | 310510 |
| 1727390100 | 552.5 | 4.14 | 0.75 | 551.16 | 553.33 | 549.64509 | 415255 |
| 1727303700 | 548.36 | -3.62 | -0.66 | 552 | 553.08 | 547.29999 | 401655 |
| 1727217300 | 551.98 | -5.77 | -1.03 | 556.73 | 556.73 | 550.79999 | 357542 |
| 1727130900 | 557.75 | -0.29 | -0.05 | 559.95 | 560.02 | 556.84 | 349639 |
| 1726871700 | 558.04 | -2.82 | -0.50 | 554.61 | 562.14 | 552.41 | 1506958 |
| 1726785300 | 560.86 | 10.93 | 1.99 | 560.33 | 561.2 | 556.08 | 509808 |
| 1726698900 | 549.92999 | -1.9 | -0.34 | 551.65 | 554.38 | 546.22 | 277738 |
| 1726612500 | 551.83 | -4.73 | -0.85 | 556.71 | 557.58 | 550.62 | 295758 |
| 1726526100 | 556.55999 | 4.72 | 0.86 | 554.99 | 557.58 | 552.25 | 238543 |
| 1726266900 | 551.84 | 0.53 | 0.10 | 552.65 | 555.66 | 551.29 | 291961 |
| 1726180500 | 551.30999 | 1.47 | 0.27 | 548.91 | 551.53 | 544.51 | 352047 |
| 1726094100 | 549.84 | -2.49 | -0.45 | 550.28 | 550.565 | 537.92999 | 385668 |
| 1726007700 | 552.33 | -1.06 | -0.19 | 555.995 | 555.995 | 548 | 310689 |
| 1725921300 | 553.39 | 5.63 | 1.03 | 549.88 | 554.84 | 549.88 | 309613 |
| 1725662100 | 547.76 | -7.15 | -1.29 | 555.28 | 557.89 | 546.77 | 404146 |
| 1725575700 | 554.91 | -3.6 | -0.64 | 550.83 | 557.25 | 550.03 | 309227 |
| 1725489300 | 558.51 | 6.15 | 1.11 | 552.25 | 559.59 | 551.66099 | 396312 |
| 1725402900 | 552.36 | -2.05 | -0.37 | 554.76 | 558.14 | 549.80499 | 418426 |
| 1725057300 | 554.41 | 0.59 | 0.11 | 557.38 | 557.38 | 549.03 | 407563 |
| 1724970900 | 553.82 | 3.49 | 0.63 | 555.34 | 560 | 552.975 | 278692 |
| 1724884500 | 550.33 | -0.87 | -0.16 | 552.16 | 554.61 | 549.08 | 303988 |
| 1724798100 | 551.2 | 4.47 | 0.82 | 543.30999 | 551.71 | 543.30999 | 341623 |
| 1724711700 | 546.73 | -1.09 | -0.20 | 548.88 | 552.33 | 545.34 | 330269 |
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
