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 | -9.595 | -4.33456812432 | 221.36 | 222.13 | 209.84 | 3017567 | 214.72043899 | SP |
| 4 | -15.885 | -6.97781682407 | 227.65 | 236.455 | 209.84 | 2906592 | 223.06383642 | SP |
| 12 | -17.325 | -7.56253001004 | 229.09 | 240.47 | 202.88 | 3269155 | 223.58128442 | SP |
| 26 | -17.505 | -7.63510271732 | 229.27 | 267.24 | 192.9401 | 3506387 | 229.0692358 | SP |
| 52 | 40.15033605 | 23.3956324744 | 171.61466395 | 267.24 | 167.57294786 | 2846020 | 222.62837426 | SP |
| 156 | 31.56710385 | 17.5180202014 | 180.19789615 | 267.24 | 95.90162621 | 1703085 | 188.09582227 | SP |
| 260 | 133.7728742 | 171.521000137 | 77.9921258 | 267.24 | 55.90762929 | 1360046 | 169.89661799 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 214.35 | 0.41 | 0.19 | 213.33 | 214.81 | 212.466 | 2333054 |
| 1731972900 | 213.94 | 2.73 | 1.29 | 211.28 | 214.3 | 210.24 | 2680921 |
| 1731713700 | 211.21 | -7.03 | -3.22 | 214.57 | 215.67 | 210.585 | 4678249 |
| 1731627300 | 218.24 | -0.13 | -0.06 | 220.51 | 221.365 | 217.84 | 2402698 |
| 1731540900 | 218.37 | -4.74 | -2.12 | 221.36 | 222.13 | 217.973 | 2992912 |
| 1731454500 | 223.11 | -2.46 | -1.09 | 224.78 | 225.14 | 220.15 | 3233977 |
| 1731368100 | 225.57 | -5.79 | -2.50 | 229.18 | 229.18 | 222.78 | 4217371 |
| 1731108900 | 231.36 | -1.74 | -0.75 | 231.83 | 233.19 | 230.14 | 1722565 |
| 1731022500 | 233.1 | 4.76 | 2.08 | 232.09 | 233.405 | 231.317 | 3104598 |
| 1730936100 | 228.34 | 6.47 | 2.92 | 226.78 | 229.17 | 224.31 | 3511984 |
| 1730849700 | 221.87 | 2.56 | 1.17 | 219.745 | 222.07 | 219.44 | 2205273 |
| 1730763300 | 219.31 | -1.27 | -0.58 | 219.98 | 222.46 | 218.5 | 1681133 |
| 1730500500 | 220.58 | 2.32 | 1.06 | 220.02 | 222.76 | 219.31 | 2078120 |
| 1730414100 | 218.26 | -8.81 | -3.88 | 224.9 | 224.9 | 216.56 | 6017495 |
| 1730327700 | 227.07 | -8.3 | -3.53 | 229.3 | 230.74 | 226.98 | 4215875 |
| 1730241300 | 235.37 | 5.65 | 2.46 | 229.97 | 236.455 | 228.86 | 3092864 |
| 1730154900 | 229.72 | 0.14 | 0.06 | 229.5 | 231.305 | 228.485 | 1357839 |
| 1729895700 | 229.58 | 2.28 | 1.00 | 229.45 | 233.07 | 229.3701 | 2208645 |
| 1729809300 | 227.3 | 1.26 | 0.56 | 228.07 | 228.2 | 225.58 | 2169721 |
| 1729722900 | 226.04 | -2.04 | -0.89 | 227.65 | 228.51 | 222.87 | 2226555 |
| 1729636500 | 228.08 | -0.85 | -0.37 | 227.41 | 228.81 | 226.28 | 2433710 |
| 1729550100 | 228.93 | -0.43 | -0.19 | 228.46 | 229.54 | 225.98 | 2031972 |
| 1729290900 | 229.36 | 0.21 | 0.09 | 231.3 | 231.31 | 228.42 | 1643234 |
| 1729204500 | 229.15 | 1.79 | 0.79 | 233.3 | 233.87 | 229.15 | 2407341 |
| 1729118100 | 227.36 | 0 | 0.00 | 230.12 | 230.12 | 226.405 | 3775751 |
| 1729031700 | 227.36 | -12.44 | -5.19 | 239.24 | 240.47 | 225.72 | 6418791 |
| 1728945300 | 239.8 | 4.34 | 1.84 | 236.96 | 240.29 | 236.8101 | 2141504 |
| 1728686100 | 235.46 | 1.96 | 0.84 | 231.8 | 236.19 | 231.672 | 4522476 |
| 1728599700 | 233.5 | -1.65 | -0.70 | 232.11 | 234.79 | 230.65 | 1819721 |
| 1728513300 | 235.15 | 2.43 | 1.04 | 232.49 | 235.48 | 230.88 | 2006858 |
| 1728426900 | 232.72 | 2.27 | 0.99 | 230.45 | 233.51 | 229.17 | 2356516 |
| 1728340500 | 230.45 | -0.63 | -0.27 | 230.6 | 232.26 | 228.775 | 1923243 |
| 1728081300 | 231.08 | 3.12 | 1.37 | 232.04 | 232.72 | 228.385 | 2562013 |
| 1727994900 | 227.96 | 0.81 | 0.36 | 227.6 | 230.83 | 225.85 | 2008749 |
| 1727908500 | 227.15 | 3.02 | 1.35 | 225.36 | 229.65 | 223.26 | 1593501 |
| 1727822100 | 224.13 | -6.46 | -2.80 | 230.5 | 231.2 | 222.33 | 3720561 |
| 1727735520 | 230.59 | -2.09 | -0.90 | 229.79 | 232.11 | 227.3 | 2559567 |
| 1727476500 | 232.68 | -3.75 | -1.59 | 237.15 | 237.18 | 231.47 | 2287650 |
| 1727390100 | 236.43 | 8.16 | 3.57 | 237.72 | 238.38 | 230.29 | 5535367 |
| 1727303700 | 228.27 | 1.01 | 0.44 | 225.98 | 229.77 | 225.85 | 2185635 |
| 1727217300 | 227.26 | 2.72 | 1.21 | 226.55 | 228.58 | 223.97 | 4307782 |
| 1727130900 | 224.54 | 0.87 | 0.39 | 224.75 | 225.55 | 222.95 | 2453580 |
| 1726871700 | 223.67 | -3.32 | -1.46 | 224.71 | 225.57 | 220.44 | 4550312 |
| 1726785300 | 226.99 | 9.27 | 4.26 | 225.97 | 230.06 | 224.16 | 4376906 |
| 1726698900 | 217.72 | -2.43 | -1.10 | 221 | 224.21 | 217.5 | 4612708 |
| 1726612500 | 220.15 | 0.27 | 0.12 | 222.65 | 223.17 | 218.23 | 2246495 |
| 1726526100 | 219.88 | -2.97 | -1.33 | 219.82 | 221 | 217.04 | 2178156 |
| 1726266900 | 222.85 | 3.91 | 1.79 | 220.85 | 223.45 | 220.32 | 5056187 |
| 1726180500 | 218.94 | -0.97 | -0.44 | 217.82 | 220.97 | 215.625 | 4481030 |
| 1726094100 | 219.91 | 9.76 | 4.64 | 211.59 | 220.34 | 207.17 | 6515997 |
| 1726007700 | 210.15 | 2.19 | 1.05 | 208.34 | 210.38 | 204.99 | 2296745 |
| 1725921300 | 207.96 | 4.03 | 1.98 | 207.24 | 208.68 | 204.56 | 4077748 |
| 1725662100 | 203.93 | -9.12 | -4.28 | 211.45 | 211.61 | 202.88 | 5476217 |
| 1725575700 | 213.05 | -1.15 | -0.54 | 211.71 | 216.38 | 211.305 | 3861551 |
| 1725489300 | 214.2 | 0.7 | 0.33 | 211.11 | 217.49 | 210.52 | 4434764 |
| 1725402900 | 213.5 | -17.64 | -7.63 | 226.8 | 226.81 | 212.28 | 7047865 |
| 1725057300 | 231.14 | 5.89 | 2.61 | 230.56 | 231.75 | 227.28 | 3285728 |
| 1724970900 | 225.25 | -0.65 | -0.29 | 227.1 | 231.02 | 224.32 | 4080010 |
| 1724884500 | 225.9 | -4.15 | -1.80 | 229.09 | 230.7 | 223.62 | 3474349 |
| 1724798100 | 230.05 | 2.52 | 1.11 | 225.88 | 230.812 | 223.81 | 2024383 |
| 1724711700 | 227.53 | -5.86 | -2.51 | 232.47 | 233.21 | 226.7 | 2146406 |
| 1724452500 | 233.39 | 6.09 | 2.68 | 230.92 | 235 | 229.7 | 3451728 |
| 1724366100 | 227.3 | -8.04 | -3.42 | 236.7 | 237.5 | 226.62 | 2965247 |
| 1724279700 | 235.34 | 3.29 | 1.42 | 233.25 | 236.51 | 232.64 | 1830161 |
| 1724193300 | 232.05 | -3.11 | -1.32 | 233.95 | 235.55 | 230.27 | 2586665 |
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
