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 | 4.255 | 3.00420093903 | 141.635 | 146.57 | 139.46 | 1321745 | 143.12634618 | CS |
| 4 | 25.89 | 21.575 | 120 | 148.5599 | 118.34 | 1569631 | 135.26662932 | CS |
| 12 | 42.99 | 41.778425656 | 102.9 | 148.5599 | 96.05 | 1253806 | 119.87895203 | CS |
| 26 | 67.59 | 86.3218390805 | 78.3 | 148.5599 | 74.145 | 1328075 | 101.37280624 | CS |
| 52 | 105.27 | 259.158050222 | 40.62 | 148.5599 | 40.62 | 1322715 | 80.14523068 | CS |
| 156 | 120.03 | 464.153132251 | 25.86 | 148.5599 | 22.56 | 1542979 | 45.94133112 | CS |
| 260 | 126.37 | 647.387295082 | 19.52 | 148.5599 | 13 | 1844372 | 34.18729112 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 145.88999 | 3.14 | 2.20 | 143.52 | 146.57 | 142.95599 | 1456628 |
| 1732145700 | 142.75 | -0.69 | -0.48 | 143.25 | 143.25 | 141.25 | 1067028 |
| 1732059300 | 143.44 | 2.02 | 1.43 | 141.29 | 143.72999 | 139.46 | 1343641 |
| 1731972900 | 141.41999 | -0.58 | -0.41 | 143.13 | 143.76499 | 141.1355 | 1560990 |
| 1731713700 | 142 | 0.17 | 0.12 | 142.13 | 143.3671 | 141.1 | 1245783 |
| 1731627300 | 141.83 | -3.62 | -2.49 | 144.59 | 144.9434 | 140.86 | 1689132 |
| 1731540900 | 145.44999 | -0.62 | -0.42 | 146.16999 | 146.695 | 144.59 | 954605 |
| 1731454500 | 146.07 | -0.44 | -0.30 | 147 | 148.5599 | 144.78 | 1496331 |
| 1731368100 | 146.51 | 1.36 | 0.94 | 146.68 | 147.2075 | 145.08609 | 1308373 |
| 1731108900 | 145.15 | 4.5 | 3.20 | 141.71 | 146.27 | 141 | 1387981 |
| 1731022500 | 140.65 | -0.21 | -0.15 | 139.5 | 140.93 | 138.792 | 1299104 |
| 1730936100 | 140.86 | 4.77 | 3.51 | 140.56 | 142.29 | 138.7144 | 1591228 |
| 1730849700 | 136.09 | 4.3 | 3.26 | 132.31 | 136.22999 | 132.31 | 1417958 |
| 1730763300 | 131.79 | 1.58 | 1.21 | 130.21 | 134.09 | 129.895 | 1713989 |
| 1730500500 | 130.21 | 1.78 | 1.39 | 130.21 | 131.9391 | 127.7 | 2281726 |
| 1730414100 | 128.43 | 9.59 | 8.07 | 135.1 | 135.1 | 127.06 | 4276500 |
| 1730327700 | 118.84 | -0.85 | -0.71 | 120.12 | 121.01 | 118.63 | 1626234 |
| 1730241300 | 119.69 | -0.49 | -0.41 | 120.18 | 120.18 | 118.34 | 1406425 |
| 1730154900 | 120.18 | 0.86 | 0.72 | 120.65 | 120.98 | 119.4 | 1226271 |
| 1729895700 | 119.32 | 0.54 | 0.45 | 120 | 120.69 | 118.9 | 1401949 |
| 1729809300 | 118.78 | -0.07 | -0.06 | 118.11 | 119.316 | 117.95 | 2092814 |
| 1729722900 | 118.85 | 0.58 | 0.49 | 116.86 | 118.9 | 116.69 | 801642 |
| 1729636500 | 118.27 | 0.85 | 0.72 | 117.36 | 118.59 | 116.38 | 1000435 |
| 1729550100 | 117.42 | 1.62 | 1.40 | 115.96 | 117.48 | 115.19 | 960918 |
| 1729290900 | 115.8 | -0.85 | -0.73 | 115.96 | 116.72 | 115.31 | 618416 |
| 1729204500 | 116.65 | -0.26 | -0.22 | 117.11 | 117.59 | 116.05 | 956138 |
| 1729118100 | 116.91 | 0.04 | 0.03 | 116.98 | 117.98 | 116.25 | 638516 |
| 1729031700 | 116.87 | 1.55 | 1.34 | 116 | 117.4299 | 115.4 | 933935 |
| 1728945300 | 115.32 | -0.8 | -0.69 | 116.14 | 116.33 | 114.45 | 567910 |
| 1728686100 | 116.12 | 3.19 | 2.82 | 113.6 | 116.24 | 113.4701 | 590094 |
| 1728599700 | 112.93 | -0.87 | -0.76 | 113.41 | 113.41 | 110.6 | 1270772 |
| 1728513300 | 113.8 | -1.31 | -1.14 | 115.76 | 115.85 | 113.41 | 1117221 |
| 1728426900 | 115.11 | 2.04 | 1.80 | 113.47 | 115.99 | 113.1986 | 875380 |
| 1728340500 | 113.07 | 0.17 | 0.15 | 112.73 | 113.15 | 111.51 | 748890 |
| 1728081300 | 112.9 | 1.86 | 1.68 | 111.95 | 114.025 | 111.58 | 998329 |
| 1727994900 | 111.04 | 0.35 | 0.32 | 110.69 | 111.42 | 109.802 | 627590 |
| 1727908500 | 110.69 | -0.28 | -0.25 | 110.37 | 111.55 | 109.95 | 483551 |
| 1727822100 | 110.97 | 0.56 | 0.51 | 110.2 | 111.9599 | 109.695 | 1123101 |
| 1727735700 | 110.41 | 2.52 | 2.34 | 107.91 | 110.765 | 107.42 | 1242096 |
| 1727476500 | 107.89 | -0.58 | -0.53 | 108.63 | 108.98 | 107.36 | 953908 |
| 1727390100 | 108.47 | -1.67 | -1.52 | 110.93 | 110.977 | 107.36 | 1343960 |
| 1727303700 | 110.14 | 1.46 | 1.34 | 109.04 | 110.165 | 108.39 | 743931 |
| 1727217300 | 108.68 | -0.21 | -0.19 | 108.81 | 109.17 | 107.7363 | 774936 |
| 1727130900 | 108.89 | 3.19 | 3.02 | 106.97 | 109.01 | 106.45 | 1164345 |
| 1726871700 | 105.7 | 0.26 | 0.25 | 104.69 | 105.93 | 104.45 | 2299370 |
| 1726785300 | 105.44 | 0.58 | 0.55 | 105.7 | 106 | 101.7958 | 1251914 |
| 1726698900 | 104.86 | -1.97 | -1.84 | 106.38 | 106.84 | 104.33 | 2040547 |
| 1726612500 | 106.83 | 0.22 | 0.21 | 106.56 | 107.75 | 105.1 | 1537581 |
| 1726526100 | 106.61 | 4.51 | 4.42 | 103.9 | 107.9 | 103.34 | 1839136 |
| 1726266900 | 102.1 | 0.37 | 0.36 | 102.29 | 103.9999 | 101.72 | 891359 |
| 1726180500 | 101.73 | 1.03 | 1.02 | 101.13 | 102.2998 | 100.59 | 928259 |
| 1726094100 | 100.7 | -0.85 | -0.84 | 101.16 | 101.7255 | 98.56 | 1208345 |
| 1726007700 | 101.55 | 1.45 | 1.45 | 99.44 | 101.84 | 98.8309 | 1078220 |
| 1725921300 | 100.1 | 1.27 | 1.29 | 99.2 | 102.4 | 99.2 | 1311041 |
| 1725662100 | 98.83 | -0.84 | -0.84 | 99.53 | 100.73 | 97.61 | 990040 |
| 1725575700 | 99.67 | 2 | 2.05 | 98.34 | 99.67 | 98 | 864960 |
| 1725489300 | 97.67 | -2.02 | -2.03 | 99.09 | 99.23 | 96.05 | 1274625 |
| 1725402900 | 99.69 | -4.36 | -4.19 | 103.34 | 103.72 | 99.55 | 1376355 |
| 1725057300 | 104.05 | 1.51 | 1.47 | 102.9 | 104.41 | 102.54 | 1748765 |
| 1724970900 | 102.54 | 0.58 | 0.57 | 101.17 | 103.51 | 101 | 970864 |
| 1724884500 | 101.96 | -0.68 | -0.66 | 102.5 | 103.585 | 101.77 | 940615 |
| 1724798100 | 102.64 | 1.62 | 1.60 | 100.83 | 103.1799 | 100.36 | 1027642 |
| 1724711700 | 101.02 | 3.15 | 3.22 | 98.02 | 101.72 | 98.02 | 2096828 |
| 1724452500 | 97.87 | 1.86 | 1.94 | 96.51 | 97.98 | 96.19 | 1243815 |
| 1724366100 | 96.01 | -1.9 | -1.94 | 97.12 | 97.83 | 95.25 | 1134240 |
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
