Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.52 | -2.19299080543 | 525.31 | 528.555 | 513.769 | 386057 | 522.46124038 | CS |
| 4 | -57.21 | -10.0192644483 | 571 | 571 | 513.769 | 614165 | 535.54648879 | CS |
| 12 | -30.93 | -5.67814657072 | 544.72 | 580.085 | 513.769 | 514616 | 548.09415367 | CS |
| 26 | -50.35 | -8.92508951679 | 564.14 | 580.085 | 513.769 | 484888 | 548.11309952 | CS |
| 52 | -28.59 | -5.27121206534 | 542.38 | 580.085 | 508.22 | 500546 | 544.76786937 | CS |
| 156 | 40.3 | 8.51126739741 | 473.49 | 580.085 | 471.82 | 498684 | 533.19755483 | CS |
| 260 | 40.3 | 8.51126739741 | 473.49 | 580.085 | 471.82 | 498684 | 533.19755483 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 513.79 | -6.06 | -1.17 | 524.7 | 524.7 | 513.62 | 653428 |
| 1735688100 | 519.85 | -0.02 | -0.00 | 521.05999 | 522.02 | 516.91 | 452012 |
| 1735601700 | 519.87 | -4.04 | -0.77 | 519.51 | 521.81989 | 513.91 | 357211 |
| 1735342500 | 523.91 | -3.33 | -0.63 | 525.05999 | 527.59 | 520.21 | 422368 |
| 1735256100 | 527.24 | -0.9 | -0.17 | 525.30999 | 528.55499 | 525.225 | 312638 |
| 1735077840 | 528.14 | 3.2 | 0.61 | 522.83 | 528.17499 | 521.635 | 228106 |
| 1734996900 | 524.94 | -0.46 | -0.09 | 522.91 | 526.25 | 522.04999 | 547174 |
| 1734737700 | 525.4 | 3.65 | 0.70 | 519.64 | 530.54 | 518.5 | 1742018 |
| 1734651300 | 521.75 | -4.97 | -0.94 | 528.55999 | 532.68499 | 521.45 | 644739 |
| 1734564900 | 526.72 | -10.03 | -1.87 | 536.75 | 538.02 | 526.34 | 840918 |
| 1734478500 | 536.75 | -5.29 | -0.98 | 540.82 | 543.65 | 536.4 | 1086996 |
| 1734392100 | 542.04 | -1.62 | -0.30 | 543.04 | 545.85 | 541.775 | 598226 |
| 1734132900 | 543.66 | -4.37 | -0.80 | 543.65 | 545.855 | 540.34 | 590430 |
| 1734046500 | 548.03 | -2.36 | -0.43 | 549.41 | 552.2 | 545.2847 | 324401 |
| 1733960100 | 550.39 | 0.92 | 0.17 | 551.88 | 553.4598 | 549.71 | 495708 |
| 1733873700 | 549.47 | 1.05 | 0.19 | 547.83 | 552.27 | 540.91 | 587938 |
| 1733787300 | 548.41999 | -2.78 | -0.50 | 549.83 | 551.065 | 547.0619 | 528396 |
| 1733528100 | 551.2 | -6.7 | -1.20 | 557 | 560 | 550.05999 | 544769 |
| 1733441700 | 557.9 | -18.05 | -3.13 | 571 | 571 | 550.415 | 750913 |
| 1733355300 | 575.95 | 9.09 | 1.60 | 570.82 | 580.085 | 567.7 | 699694 |
| 1733268900 | 566.86 | -1.77 | -0.31 | 564.28 | 567.51 | 559.785 | 508968 |
| 1733182500 | 568.63 | 2.19 | 0.39 | 566.44 | 569.29 | 561.94 | 595283 |
| 1732917840 | 566.44 | 2.09 | 0.37 | 563.39 | 569.51 | 561.2 | 365747 |
| 1732750500 | 564.35 | 2.46 | 0.44 | 561.17999 | 564.75 | 557.27 | 358627 |
| 1732664100 | 561.89 | 3.95 | 0.71 | 559.30999 | 562.235 | 553.82 | 360732 |
| 1732577700 | 557.94 | -2.2 | -0.39 | 563.09 | 565.46 | 556.79 | 530703 |
| 1732318500 | 560.14 | 5.88 | 1.06 | 555.54999 | 562.09 | 555.14 | 249079 |
| 1732232100 | 554.26 | 4.81 | 0.88 | 550.38 | 555.28 | 547.69 | 536859 |
| 1732145700 | 549.45 | 1.49 | 0.27 | 549.51 | 552.27 | 545.735 | 360775 |
| 1732059300 | 547.96 | -1.41 | -0.26 | 544.66999 | 549.62 | 542.191 | 355635 |
| 1731972900 | 549.37 | 1.14 | 0.21 | 547.63 | 550.38 | 545.16 | 564756 |
| 1731713700 | 548.23 | -16.54 | -2.93 | 562.78 | 565.16999 | 547.29 | 575304 |
| 1731627300 | 564.77 | -6.43 | -1.13 | 573.73 | 573.73 | 563.82 | 548474 |
| 1731540900 | 571.2 | 6.43 | 1.14 | 561.21 | 574.1276 | 561.21 | 372097 |
| 1731454500 | 564.77 | -0.37 | -0.07 | 564.09 | 565.98 | 559.71 | 539760 |
| 1731368100 | 565.14 | -2.48 | -0.44 | 567.76 | 573.91999 | 564.86 | 388013 |
| 1731108900 | 567.62 | -4.64 | -0.81 | 576.30999 | 576.30999 | 566.41 | 405531 |
| 1731022500 | 572.26 | 7.59 | 1.34 | 565.82 | 573.72 | 563.04 | 580231 |
| 1730936100 | 564.66999 | 21.97 | 4.05 | 550.82 | 567.94 | 550.82 | 661359 |
| 1730849700 | 542.7 | 0.62 | 0.11 | 542.61 | 545.61 | 539.8301 | 422170 |
| 1730763300 | 542.08 | 1.17 | 0.22 | 542.03 | 542.25 | 533.30999 | 416285 |
| 1730500500 | 540.91 | 3.18 | 0.59 | 536.6 | 542.64 | 536.105 | 510788 |
| 1730414100 | 537.73 | -9.5 | -1.74 | 547.23 | 547.785 | 537.51 | 566862 |
| 1730327700 | 547.23 | -1.58 | -0.29 | 548.46 | 551.94 | 543.55499 | 626374 |
| 1730241300 | 548.80999 | 3.68 | 0.68 | 543.66999 | 553.075 | 541.97 | 424463 |
| 1730154900 | 545.13 | 3.13 | 0.58 | 543 | 545.78 | 541.0003 | 282835 |
| 1729895700 | 542 | -0.1 | -0.02 | 546.6 | 549.35 | 540 | 535306 |
| 1729809300 | 542.1 | -0.84 | -0.15 | 543.71 | 550.66999 | 542 | 369928 |
| 1729722900 | 542.94 | -9.16 | -1.66 | 549.30999 | 550 | 535 | 718714 |
| 1729636500 | 552.1 | -4.7 | -0.84 | 555.24 | 556.01 | 550.73 | 519066 |
| 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 | 843486 |
| 1728599700 | 539.45 | -6.48 | -1.19 | 544.72 | 545.33 | 539.27 | 577099 |
| 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 | 535.66 | 309217 |
| 1728340500 | 537.87 | -6.99 | -1.28 | 540.15 | 541.525 | 537.35 | 388641 |
| 1728081300 | 544.86 | -4.07 | -0.74 | 552.04999 | 553.42999 | 542.8601 | 316603 |
| 1727994900 | 548.92999 | -2.44 | -0.44 | 549 | 552.64 | 545.04 | 623375 |
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
