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 | 13.32 | 3.51377018044 | 379.08 | 393.8 | 365.83 | 18142 | 382.96513637 | CS |
| 4 | 0.22 | 0.0560966902953 | 392.18 | 407.29 | 365.83 | 18726 | 390.39341815 | CS |
| 12 | 11.11 | 2.91379265126 | 381.29 | 431 | 365.83 | 18496 | 399.24890965 | CS |
| 26 | -23.17 | -5.57547464928 | 415.57 | 431 | 343.46 | 24695 | 382.02432714 | CS |
| 52 | 37.4 | 10.5352112676 | 355 | 431.67 | 330.25 | 25214 | 372.42530363 | CS |
| 156 | 171.19 | 77.3880023507 | 221.21 | 452.8 | 183.935 | 20441 | 337.71938429 | CS |
| 260 | 190.44 | 94.2959001783 | 201.96 | 452.8 | 115 | 18127 | 284.33902543 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 392.4 | 3.81 | 0.98 | 390.08 | 393.47 | 387.2 | 14020 |
| 1737070500 | 388.59 | 1.69 | 0.44 | 385.87 | 388.845 | 385.87 | 13296 |
| 1736984100 | 386.9 | 1.7 | 0.44 | 393.8 | 393.8 | 385.37 | 15026 |
| 1736897700 | 385.2 | 2.55 | 0.67 | 384.47 | 385.2 | 379.3601 | 21199 |
| 1736811300 | 382.65 | 8.34 | 2.23 | 370.97 | 383.9775 | 365.83 | 21010 |
| 1736552100 | 374.31 | -11.71 | -3.03 | 379.08 | 379.08 | 373.15 | 20181 |
| 1736379300 | 386.02 | 0.06 | 0.02 | 382.33 | 389.03 | 379.41 | 40420 |
| 1736292900 | 385.96 | 0.11 | 0.03 | 386.8 | 388 | 380.78 | 19402 |
| 1736206500 | 385.85 | -2.83 | -0.73 | 388.68 | 391.565 | 385.75 | 17562 |
| 1735947300 | 388.68 | -1.36 | -0.35 | 390.04 | 391.09 | 387.1771 | 12502 |
| 1735860900 | 390.04 | -3.03 | -0.77 | 394.16 | 396.84 | 387 | 9105 |
| 1735688100 | 393.07 | 0.54 | 0.14 | 394.06 | 398.25 | 390.5 | 15264 |
| 1735601700 | 392.53 | -3.67 | -0.93 | 395.99 | 397.68 | 391.07 | 15620 |
| 1735342500 | 396.2 | -10.35 | -2.55 | 406.6 | 406.93 | 393 | 13742 |
| 1735256100 | 406.55 | 1.55 | 0.38 | 405 | 406.55 | 403 | 12595 |
| 1735077840 | 405 | 4.21 | 1.05 | 399.34 | 405 | 397.44 | 8398 |
| 1734996900 | 400.79 | 2.14 | 0.54 | 399.49 | 405.765 | 398.275 | 18923 |
| 1734737700 | 398.65 | 0.15 | 0.04 | 392.18 | 407.29 | 392.18 | 44103 |
| 1734651300 | 398.5 | -3.74 | -0.93 | 408.01 | 410 | 395.4 | 21861 |
| 1734564900 | 402.24 | -5.94 | -1.46 | 412.33 | 413.485 | 399.14 | 19010 |
| 1734478500 | 408.18 | 2.54 | 0.63 | 406.89 | 412.59 | 406.51 | 18451 |
| 1734392100 | 405.64 | -1.99 | -0.49 | 403.65 | 413.02 | 401.03 | 10816 |
| 1734132900 | 407.63 | -2.86 | -0.70 | 406.32 | 411.42 | 401.76 | 18045 |
| 1734046500 | 410.49 | -7.51 | -1.80 | 419.21 | 419.6 | 410.07 | 13517 |
| 1733960100 | 418 | 9.09 | 2.22 | 414.36 | 419.44 | 410.21 | 27841 |
| 1733873700 | 408.91 | -3.38 | -0.82 | 414.55 | 416.91 | 407.96 | 16100 |
| 1733787300 | 412.29 | 11.32 | 2.82 | 402.08 | 413.185 | 400.78 | 17923 |
| 1733528100 | 400.97 | 2.23 | 0.56 | 399.63 | 404.435 | 399 | 9516 |
| 1733441700 | 398.74 | -16.24 | -3.91 | 411.33 | 417.31 | 396.08 | 16169 |
| 1733355300 | 414.98 | 5.88 | 1.44 | 411.8 | 417.94 | 411.8 | 12987 |
| 1733268900 | 409.1 | -8.57 | -2.05 | 413.83 | 421 | 407.36 | 15770 |
| 1733182500 | 417.67 | 5.75 | 1.39 | 415.69 | 417.79 | 409.01 | 15661 |
| 1732917840 | 411.925 | -0.44 | -0.11 | 413.32 | 416 | 411.41 | 12572 |
| 1732750500 | 412.36 | -7.49 | -1.78 | 420.12 | 424.18 | 412 | 12353 |
| 1732664100 | 419.85 | -2.46 | -0.58 | 422 | 424.23 | 417.38 | 13384 |
| 1732577700 | 422.31 | 19.04 | 4.72 | 409.01 | 430 | 409.01 | 46012 |
| 1732318500 | 403.27 | 3.65 | 0.91 | 400.6 | 412.46 | 400.56 | 31532 |
| 1732232100 | 399.62 | 4.19 | 1.06 | 393.7 | 399.78 | 393.7 | 12400 |
| 1732145700 | 395.43 | -4.85 | -1.21 | 402.69 | 403.14 | 386.88 | 18858 |
| 1732059300 | 400.28 | 0.9 | 0.23 | 393.48 | 401.02 | 390 | 21591 |
| 1731972900 | 399.38 | 10.56 | 2.72 | 388.82 | 399.65 | 388.82 | 16822 |
| 1731713700 | 388.82 | -10.15 | -2.54 | 401.63 | 401.63 | 379.64 | 17269 |
| 1731627300 | 398.97 | 0.64 | 0.16 | 402.73 | 403.88 | 391.6 | 13826 |
| 1731540900 | 398.33 | -18.24 | -4.38 | 412.77 | 413.7 | 396.86 | 15474 |
| 1731454500 | 416.57 | -4.91 | -1.16 | 420.05 | 431 | 415.645 | 26084 |
| 1731368100 | 421.48 | 11.02 | 2.68 | 417.57 | 422.05 | 416.04 | 17695 |
| 1731108900 | 410.46 | 4.48 | 1.10 | 402.94 | 415.13 | 402.94 | 13147 |
| 1731022500 | 405.98 | 0.19 | 0.05 | 402.55 | 410.87 | 402.55 | 16716 |
| 1730936100 | 405.79 | 16.75 | 4.31 | 400.92 | 415 | 400 | 33906 |
| 1730849700 | 389.04 | -1.07 | -0.27 | 387.56 | 396.37 | 386.11 | 21420 |
| 1730763300 | 390.11 | 5.43 | 1.41 | 381.4 | 391.47 | 381.4 | 15063 |
| 1730500500 | 384.68 | 11.79 | 3.16 | 377.52 | 385 | 377.52 | 17170 |
| 1730414100 | 372.89 | -11.71 | -3.04 | 382.74 | 384.58 | 372.89 | 19918 |
| 1730327700 | 384.6 | 4.11 | 1.08 | 378.98 | 385.44 | 376.45 | 13673 |
| 1730241300 | 380.49 | 3.49 | 0.93 | 372.84 | 380.68 | 370.01 | 15247 |
| 1730154900 | 377 | 5.77 | 1.55 | 375.78 | 380.23 | 373.5 | 16665 |
| 1729895700 | 371.23 | -6.2 | -1.64 | 381.29 | 381.4704 | 370.42 | 11955 |
| 1729809300 | 377.43 | -1.26 | -0.33 | 379.55 | 382.49 | 376 | 16720 |
| 1729722900 | 378.69 | -1.57 | -0.41 | 378.64 | 380.58 | 377.5 | 15047 |
| 1729636500 | 380.26 | -6.55 | -1.69 | 387.31 | 387.31 | 380.26 | 17539 |
| 1729550100 | 386.81 | 1.04 | 0.27 | 383.08 | 388.78 | 378.735 | 12855 |
| 1729290900 | 385.77 | 3.75 | 0.98 | 384.45 | 386.5 | 380.14 | 17381 |
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
