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 | -1.35 | -0.71500450188 | 188.81 | 192.36 | 183.8801 | 6027019 | 187.31876259 | CS |
| 4 | -10.31 | -5.2131263589 | 197.77 | 206.91 | 183.8801 | 5887678 | 194.44156925 | CS |
| 12 | -23.54 | -11.1563981043 | 211 | 220.385 | 183.8801 | 5641248 | 201.12442294 | CS |
| 26 | -7.04 | -3.61953727506 | 194.5 | 220.385 | 180.34 | 5544580 | 200.51393092 | CS |
| 52 | 19.41 | 11.5501338887 | 168.05 | 220.385 | 155.46 | 5493459 | 187.88087972 | CS |
| 156 | 3.81 | 2.07459842091 | 183.65 | 220.385 | 139.48 | 5503284 | 175.27160005 | CS |
| 260 | 60.21 | 47.3163064833 | 127.25 | 220.385 | 92.77 | 5156967 | 167.03244907 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 186.87 | 2.4 | 1.30 | 183.98 | 188.47 | 183.35 | 9819469 |
| 1734651300 | 184.47 | -0.53 | -0.29 | 186.27 | 187.23 | 183.8801 | 6107041 |
| 1734564900 | 185 | -3.12 | -1.66 | 188.45 | 192.36 | 184.815 | 8252802 |
| 1734478500 | 188.12 | -1.34 | -0.71 | 188.7 | 191.5 | 187.51 | 4974916 |
| 1734392100 | 189.46 | -2.13 | -1.11 | 190.64 | 191.98 | 189.18 | 5763196 |
| 1734132900 | 191.59 | -0.12 | -0.06 | 189.97 | 192.23 | 188.63 | 4638561 |
| 1734046500 | 191.71 | 0.01 | 0.01 | 190.71 | 192.26 | 189.6 | 3960043 |
| 1733960100 | 191.7 | 1.52 | 0.80 | 191.84 | 192.97 | 190.21 | 6005230 |
| 1733873700 | 190.18 | -3.27 | -1.69 | 193.63 | 193.63 | 189.44 | 6018686 |
| 1733787300 | 193.45 | 0.35 | 0.18 | 192.08 | 197.81 | 192.05 | 3796800 |
| 1733528100 | 193.1 | 0.11 | 0.06 | 194.39 | 195.08 | 192.597 | 5098588 |
| 1733441700 | 192.99 | -3.66 | -1.86 | 195.485 | 197.1499 | 192.21 | 5996485 |
| 1733355300 | 196.65 | -0.58 | -0.29 | 196.765 | 198.47 | 195.61 | 7105070 |
| 1733268900 | 197.23 | -4.55 | -2.25 | 198.67 | 199.49 | 197 | 4677611 |
| 1733182500 | 201.78 | 0.75 | 0.37 | 199.78 | 202.41 | 198.48 | 6344137 |
| 1732917840 | 201.03 | 1.84 | 0.92 | 200.29 | 202.51 | 199.845 | 3090224 |
| 1732750500 | 199.19 | -1.76 | -0.88 | 200.64 | 201.42 | 197.65 | 4707723 |
| 1732664100 | 200.95 | -1.98 | -0.98 | 205.996 | 206.91 | 199.15 | 5193038 |
| 1732577700 | 202.93 | 4.93 | 2.49 | 201.43 | 204.14 | 200.38 | 9196035 |
| 1732318500 | 198 | -0.2 | -0.10 | 197.77 | 198.91 | 196.93 | 7653951 |
| 1732232100 | 198.2 | 0.01 | 0.01 | 198.25 | 200.43 | 195.9 | 8027036 |
| 1732145700 | 198.19 | -2.88 | -1.43 | 198.86 | 199.57 | 196.47 | 7246960 |
| 1732059300 | 201.07 | -6.11 | -2.95 | 205.7 | 206.33 | 200.99 | 5514717 |
| 1731972900 | 207.18 | 6.06 | 3.01 | 201.99 | 207.67 | 201.64 | 7875304 |
| 1731713700 | 201.12 | -4.88 | -2.37 | 203.5 | 204.77 | 200.28 | 6132584 |
| 1731627300 | 206 | 0.28 | 0.14 | 206.05 | 207.03 | 204.38 | 4695697 |
| 1731540900 | 205.72 | -7.06 | -3.32 | 211.35 | 211.58 | 205.335 | 7884434 |
| 1731454500 | 212.78 | -3.09 | -1.43 | 215.39 | 215.39 | 209 | 4965426 |
| 1731368100 | 215.87 | -4.42 | -2.01 | 218.01 | 219.73 | 214.33 | 6089384 |
| 1731108900 | 220.29 | 2.75 | 1.26 | 217.05 | 220.385 | 216.21 | 5021740 |
| 1731022500 | 217.54 | 2.57 | 1.20 | 216.06 | 218.25 | 216.0184 | 5940897 |
| 1730936100 | 214.97 | 12.51 | 6.18 | 209.085 | 215.68 | 208.37 | 8388280 |
| 1730849700 | 202.46 | -1.2 | -0.59 | 202.07 | 205.505 | 199.72 | 5204609 |
| 1730763300 | 203.66 | -1.26 | -0.61 | 203.49 | 205.6 | 202.81 | 3676278 |
| 1730500500 | 204.92 | 1.76 | 0.87 | 203.08 | 206.72 | 203.08 | 4185305 |
| 1730414100 | 203.16 | -4.77 | -2.29 | 207.73 | 207.96 | 201.4 | 6521061 |
| 1730327700 | 207.93 | -3.42 | -1.62 | 208 | 210.81 | 207.75 | 4878521 |
| 1730241300 | 211.35 | 5.52 | 2.68 | 206.14 | 211.59 | 205.5359 | 5491747 |
| 1730154900 | 205.83 | -1.1 | -0.53 | 205.92 | 207.31 | 205.345 | 4217605 |
| 1729895700 | 206.93 | 0.32 | 0.15 | 207.61 | 211.39 | 206.75 | 5103110 |
| 1729809300 | 206.61 | 4.87 | 2.41 | 202.53 | 206.91 | 201.67 | 9081065 |
| 1729722900 | 201.74 | 7.77 | 4.01 | 201.37 | 203 | 198.83 | 10218797 |
| 1729636500 | 193.97 | -1.8 | -0.92 | 193.77 | 195.295 | 193 | 7652376 |
| 1729550100 | 195.77 | -2.7 | -1.36 | 196.74 | 197.93 | 194.12 | 4947442 |
| 1729290900 | 198.47 | 0.17 | 0.09 | 198.79 | 199.96 | 196.735 | 4029156 |
| 1729204500 | 198.3 | -2.39 | -1.19 | 204.9 | 204.9 | 198.11 | 4686981 |
| 1729118100 | 200.69 | 0.85 | 0.43 | 201.98 | 202.095 | 199.28 | 3310944 |
| 1729031700 | 199.84 | -8.82 | -4.22 | 208.02 | 208.65 | 198.9 | 6816667 |
| 1728945300 | 208.655 | 3.54 | 1.73 | 206.14 | 208.96 | 205.64 | 3291377 |
| 1728686100 | 205.11 | 2.64 | 1.30 | 201.37 | 205.79 | 201.37 | 2756680 |
| 1728599700 | 202.47 | -2.5 | -1.22 | 201.96 | 203.355 | 200.88 | 3597067 |
| 1728513300 | 204.97 | 2.76 | 1.36 | 201.55 | 205.5 | 201.38 | 3214873 |
| 1728426900 | 202.21 | 0.94 | 0.47 | 200.98 | 203.25 | 199.24 | 6133087 |
| 1728340500 | 201.27 | -1.44 | -0.71 | 200.59 | 202.73 | 199.67 | 2740635 |
| 1728081300 | 202.71 | 1.04 | 0.52 | 206.1 | 206.25 | 201.341 | 3996602 |
| 1727994900 | 201.67 | -1.76 | -0.87 | 201.08 | 203.44 | 200.27 | 3089497 |
| 1727908500 | 203.43 | 1.83 | 0.91 | 203.01 | 205.75 | 201.71 | 4296978 |
| 1727822100 | 201.6 | -4.97 | -2.41 | 206.05 | 207.015 | 199.7 | 8838288 |
| 1727735520 | 206.57 | -2.57 | -1.23 | 206.1 | 208.7 | 204.1 | 5394879 |
| 1727476500 | 209.14 | -0.12 | -0.06 | 211 | 211.715 | 208.8056 | 3073443 |
| 1727390100 | 209.26 | 4.2 | 2.05 | 210.5 | 210.5685 | 205.06 | 4521043 |
| 1727303700 | 205.06 | 0.12 | 0.06 | 203.14 | 205.37 | 203.14 | 4122654 |
| 1727217300 | 204.94 | 1.09 | 0.53 | 206.06 | 208.42 | 204.61 | 5569871 |
| 1727130900 | 203.85 | 0.55 | 0.27 | 203.89 | 204.82 | 202.84 | 2757092 |
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
