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 | -19.07 | -7.33461538462 | 260 | 262.49 | 233.89 | 119344069 | 250.55793698 | CS |
| 4 | 7.585 | 3.25055175813 | 233.345 | 291.84 | 214.2801 | 147960462 | 258.91808516 | CS |
| 12 | -173.77 | -41.9025801784 | 414.7 | 419.99 | 214.2801 | 111444282 | 283.66853515 | CS |
| 26 | 19.53 | 8.82113821138 | 221.4 | 488.5399 | 212.11 | 100246517 | 318.24527192 | CS |
| 52 | 83.27 | 52.8161867309 | 157.66 | 488.5399 | 138.8025 | 94599303 | 266.66789702 | CS |
| 156 | -88.7747396 | -26.9255272787 | 329.7047396 | 488.5399 | 101.8246 | 101036235 | 227.87244628 | CS |
| 260 | 189.44686618 | 367.978505043 | 51.48313382 | 488.5399 | 44.87441558 | 72106800 | 226.59130998 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1744929300 | 241.37 | -0.18 | -0.07 | 243.47 | 244.34 | 237.6833 | 83256733 |
| 1744842900 | 241.55 | -12.56 | -4.94 | 247.81 | 251.97 | 233.89 | 112300968 |
| 1744756500 | 254.11 | 1.76 | 0.70 | 249.91 | 258.74 | 247.55 | 79212764 |
| 1744670100 | 252.35 | 0.04 | 0.02 | 258.36 | 261.8 | 245.93 | 99768998 |
| 1744410900 | 252.31 | -0.09 | -0.04 | 251.84 | 257.74 | 241.3629 | 128793395 |
| 1744324500 | 252.4 | -19.8 | -7.27 | 260 | 262.49 | 239.33 | 180964399 |
| 1744238100 | 272.2 | 50.34 | 22.69 | 224.69 | 274.645 | 223.91 | 218216712 |
| 1744151700 | 221.86 | -11.43 | -4.90 | 245 | 250.44 | 217.8 | 170182431 |
| 1744065300 | 233.29 | -6.14 | -2.56 | 223.88 | 252 | 214.2801 | 179553326 |
| 1743806100 | 239.43 | -27.85 | -10.42 | 255.38 | 261 | 236.01 | 180453208 |
| 1743719700 | 267.27999 | -15.48 | -5.47 | 265.29 | 276.29 | 261.51 | 135830817 |
| 1743633300 | 282.76 | 14.3 | 5.33 | 254.6 | 284.99 | 251.27 | 210678276 |
| 1743546900 | 268.45999 | 9.3 | 3.59 | 263.66 | 277.45 | 259.25 | 146257341 |
| 1743460500 | 259.16 | -4.39 | -1.67 | 249.31 | 260.56 | 243.3601 | 132378746 |
| 1743201300 | 263.55 | -9.58 | -3.51 | 275.5 | 276.0767 | 260.62079 | 123313107 |
| 1743114900 | 273.13 | 1.07 | 0.39 | 272.48 | 291.83999 | 271.8216 | 162146196 |
| 1743028500 | 272.06 | -16.08 | -5.58 | 282.66 | 284.8999 | 266.51 | 154615878 |
| 1742942100 | 288.14 | 9.75 | 3.50 | 283.6 | 288.2 | 271.27999 | 149392578 |
| 1742855700 | 278.39 | 29.68 | 11.93 | 258.075 | 278.6099 | 256.33 | 167998218 |
| 1742596500 | 248.71 | 12.45 | 5.27 | 234.985 | 249.52 | 234.5625 | 132133592 |
| 1742510100 | 236.26 | 0.4 | 0.17 | 233.345 | 238 | 230.0501 | 98806432 |
| 1742423700 | 235.86 | 10.55 | 4.68 | 231.61 | 241.41 | 229.201 | 111405252 |
| 1742337300 | 225.31 | -12.7 | -5.34 | 228.155 | 229.99 | 222.3 | 111004798 |
| 1742250900 | 238.01 | -11.97 | -4.79 | 245.05 | 245.25 | 232.8001 | 111842382 |
| 1741991700 | 249.98 | 9.3 | 3.86 | 247.31 | 251.58 | 240.74 | 100001135 |
| 1741905300 | 240.68 | -7.41 | -2.99 | 248.125 | 248 | 233.5461 | 114397338 |
| 1741818900 | 248.09 | 17.51 | 7.59 | 247.22 | 251.84 | 241.1 | 140940008 |
| 1741732500 | 230.58 | 8.43 | 3.79 | 225.305 | 237.0649 | 217.02 | 174230877 |
| 1741646100 | 222.15 | -40.52 | -15.43 | 252.535 | 253.35 | 220.2 | 186505175 |
| 1741390500 | 262.67 | -0.78 | -0.30 | 259.32 | 266.2499 | 250.74 | 102241727 |
| 1741304100 | 263.45 | -15.65 | -5.61 | 272.06 | 272.64999 | 260.02 | 98181922 |
| 1741217700 | 279.1 | 7.06 | 2.60 | 272.92 | 279.48989 | 267.86 | 93938774 |
| 1741131300 | 272.04 | -12.61 | -4.43 | 270.93 | 284.35 | 261.8401 | 126495764 |
| 1741044900 | 284.64999 | -8.33 | -2.84 | 300.33999 | 303.94 | 277.3 | 115171105 |
| 1740785700 | 292.98 | 11.03 | 3.91 | 279.5 | 293.6018 | 273.6882 | 115476484 |
| 1740699300 | 281.95 | -8.85 | -3.04 | 291.16 | 297.23 | 280.89999 | 101273421 |
| 1740612900 | 290.8 | -12 | -3.96 | 303.71499 | 309 | 288.04 | 99563895 |
| 1740526500 | 302.8 | -27.73 | -8.39 | 327 | 327.45 | 297.2512 | 133909751 |
| 1740440100 | 330.52999 | -7.27 | -2.15 | 337.8 | 342.3973 | 324.70999 | 75651145 |
| 1740180900 | 337.8 | -16.6 | -4.68 | 353.63 | 354.7464 | 334.5 | 73824008 |
| 1740094500 | 354.4 | -6.16 | -1.71 | 361.51 | 362.3 | 348 | 45839483 |
| 1740008100 | 360.56 | 6.45 | 1.82 | 353.99 | 367.26 | 354.15 | 67150839 |
| 1739921700 | 354.11 | -1.73 | -0.49 | 355.28 | 359.085 | 350.02 | 45827036 |
| 1739576100 | 355.84 | -0.1 | -0.03 | 360.62 | 361.99 | 347.5 | 68089820 |
| 1739489700 | 355.94 | 19.43 | 5.77 | 345 | 358.69 | 342.865 | 89026566 |
| 1739403300 | 336.51 | 8.01 | 2.44 | 329.94 | 346.4 | 329.12 | 104959284 |
| 1739316900 | 328.5 | -22.23 | -6.34 | 345.8 | 349.37 | 325.1 | 118226053 |
| 1739230500 | 350.73 | -10.89 | -3.01 | 356.27 | 362.7 | 350.51 | 76962075 |
| 1738971300 | 361.62 | -12.7 | -3.39 | 370.19 | 380.4031 | 360.34 | 69800228 |
| 1738884900 | 374.32 | -3.85 | -1.02 | 373.18 | 375.4 | 363.18 | 77685357 |
| 1738798500 | 378.17 | -14.04 | -3.58 | 387.16 | 388.39 | 375.53 | 57307473 |
| 1738712100 | 392.21 | 8.53 | 2.22 | 382.67 | 394 | 381.4 | 57326635 |
| 1738625700 | 383.68 | -20.92 | -5.17 | 386.68 | 389.17 | 374.395 | 93471160 |
| 1738366500 | 404.6 | 4.32 | 1.08 | 401.53 | 419.99 | 401.34 | 82810806 |
| 1738280100 | 400.28 | 11.18 | 2.87 | 410.78 | 411.31 | 384.41 | 96515142 |
| 1738193700 | 389.1 | -8.99 | -2.26 | 395.21 | 398.5899 | 384.48 | 67009171 |
| 1738107300 | 398.09 | 0.94 | 0.24 | 396.88 | 400.59 | 386.5 | 48433441 |
| 1738020900 | 397.15 | -9.43 | -2.32 | 394.55 | 406.6699 | 389 | 56500945 |
| 1737761700 | 406.58 | -8.53 | -2.05 | 414.7 | 418 | 405.78 | 55719015 |
| 1737675300 | 415.11 | 0 | 0.00 | 415.11 | 415.11 | 415.11 | 0 |
| 1737588900 | 415.11 | -8.96 | -2.11 | 416.81 | 428 | 414.59 | 55574167 |
| 1737502500 | 424.07 | -2.43 | -0.57 | 432.58 | 433.07 | 406.32 | 85783250 |
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
