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 | 6.29 | 3.89449569686 | 161.51 | 172.74 | 155.08 | 163389 | 166.5290643 | CS |
| 4 | 18.16 | 12.1357925688 | 149.64 | 172.74 | 142.29 | 159944 | 158.22995758 | CS |
| 12 | 31.68 | 23.2735821334 | 136.12 | 172.74 | 122.705 | 158207 | 147.39618718 | CS |
| 26 | 14.27 | 9.29460040383 | 153.53 | 172.74 | 110 | 132602 | 142.89515873 | CS |
| 52 | 10.01 | 6.34387477026 | 157.79 | 185.48 | 110 | 96002 | 148.16022328 | CS |
| 156 | 51.96 | 44.8549723757 | 115.84 | 185.48 | 94.5707 | 54824 | 139.8562595 | CS |
| 260 | 13.7 | 8.89033095393 | 154.1 | 265.75 | 58.44 | 54624 | 133.21664104 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 167.8 | 1.59 | 0.96 | 166.61 | 169.62 | 155.08 | 168845 |
| 1780526100 | 166.21 | 0.63 | 0.38 | 165.08 | 167.77 | 164.04 | 158749 |
| 1780439700 | 165.58 | -2.13 | -1.27 | 166.83 | 169.01 | 161 | 139959 |
| 1780353300 | 167.71 | 2.62 | 1.59 | 164.4 | 170 | 164.31 | 180034 |
| 1780094100 | 165.09 | 3.58 | 2.22 | 161.51 | 167.8 | 157.72999 | 169359 |
| 1780007700 | 161.51 | -5.42 | -3.25 | 165.77 | 167.3799 | 159.78 | 94020 |
| 1779921300 | 166.93 | 0.51 | 0.31 | 168.24 | 170.65 | 165.215 | 172647 |
| 1779834900 | 166.41999 | 6.5 | 4.07 | 160.41 | 166.5 | 160.41 | 150700 |
| 1779489300 | 159.915 | 1.8 | 1.14 | 159.32 | 162 | 156.55 | 106598 |
| 1779402900 | 158.11 | 2.42 | 1.55 | 155.4 | 158.26499 | 153.61 | 86675 |
| 1779316500 | 155.69 | -0.81 | -0.52 | 157.05 | 157.69999 | 151.83 | 171039 |
| 1779230100 | 156.5 | 0.35 | 0.22 | 155.69999 | 157.41 | 151.69 | 184383 |
| 1779143700 | 156.15 | 2.98 | 1.95 | 151.91 | 158.7999 | 151.79 | 202922 |
| 1778884500 | 153.16999 | 2.88 | 1.92 | 149.59 | 153.61 | 147.13 | 183890 |
| 1778798100 | 150.29 | 0.41 | 0.27 | 150.68 | 153 | 149.225 | 173899 |
| 1778711700 | 149.88 | 1.56 | 1.05 | 147.47999 | 149.88 | 145.1 | 109254 |
| 1778625300 | 148.32 | 0.09 | 0.06 | 149.22 | 149.24 | 142.29 | 209785 |
| 1778538900 | 148.22999 | -1.47 | -0.98 | 149.28 | 152.19999 | 146.26 | 208860 |
| 1778279700 | 149.69999 | 0.17 | 0.11 | 149.63999 | 151.68 | 143.965 | 167327 |
| 1778193300 | 149.53 | 0.44 | 0.30 | 150 | 156.15 | 149.145 | 212886 |
| 1778106900 | 149.09 | 7.94 | 5.63 | 143.74 | 149.74 | 143.74 | 192693 |
| 1778020500 | 141.15 | 0.58 | 0.41 | 142.68 | 144.57 | 139.3 | 127048 |
| 1777934100 | 140.57 | -11.45 | -7.53 | 152.8 | 152.8 | 139.72999 | 213106 |
| 1777674900 | 152.02 | 4.86 | 3.30 | 149.19 | 156.115 | 149.01 | 141836 |
| 1777588500 | 147.16 | -6.09 | -3.97 | 156.57 | 165.53 | 137.47999 | 292350 |
| 1777502100 | 153.25 | -1.44 | -0.93 | 154.16999 | 155.54 | 149.525 | 178699 |
| 1777415700 | 154.69 | 1.1 | 0.72 | 154.66999 | 156.55 | 152.26499 | 130733 |
| 1777329300 | 153.59 | 2.27 | 1.50 | 150.6 | 155 | 150.12 | 112471 |
| 1777070100 | 151.32 | -0.76 | -0.50 | 151.19999 | 153.3017 | 147.275 | 188305 |
| 1776983700 | 152.08 | 2.58 | 1.73 | 148.63999 | 152.81 | 145.34 | 192425 |
| 1776897300 | 149.5 | 1.74 | 1.18 | 149.88 | 153.38999 | 147.845 | 203400 |
| 1776810900 | 147.76 | -1.54 | -1.03 | 150.47 | 155.47 | 147.11 | 115451 |
| 1776724500 | 149.3 | 7.92 | 5.60 | 140.84 | 149.47999 | 139.54 | 127967 |
| 1776465300 | 141.38 | 10.52 | 8.04 | 133.81 | 144.75 | 133.81 | 164012 |
| 1776378900 | 130.86 | -3.69 | -2.74 | 134.63999 | 136.94 | 126 | 189075 |
| 1776292500 | 134.55 | -4.08 | -2.94 | 137.83 | 139.13999 | 132.44 | 195366 |
| 1776206100 | 138.63 | -2.32 | -1.65 | 141.16999 | 143.85 | 138.26 | 105469 |
| 1776119700 | 140.94999 | -7.85 | -5.28 | 148.63 | 150.8 | 129.38 | 259331 |
| 1775860500 | 148.8 | -5.57 | -3.61 | 155.22999 | 155.22999 | 140.9 | 166234 |
| 1775774100 | 154.37 | 2.88 | 1.90 | 150.55 | 155.94 | 149.495 | 138581 |
| 1775687700 | 151.49 | 5.88 | 4.04 | 150.05 | 154.31 | 149.25 | 114788 |
| 1775601300 | 145.61 | 2.18 | 1.52 | 143.13999 | 147.25 | 142.79 | 90926 |
| 1775514900 | 143.43 | 3.57 | 2.55 | 139.86 | 143.75 | 138.97 | 106734 |
| 1775169300 | 139.86 | -1.72 | -1.21 | 139.47999 | 141.19 | 134.72 | 120068 |
| 1775082900 | 141.58 | 6.54 | 4.84 | 135.84 | 142.24 | 134.885 | 83517 |
| 1774996500 | 135.04 | 1.71 | 1.28 | 134.94999 | 136.12 | 132.5 | 103076 |
| 1774910100 | 133.33 | 2.83 | 2.17 | 132.97 | 135.79499 | 132.16 | 82715 |
| 1774650900 | 130.5 | -0.17 | -0.13 | 130.66 | 132.10499 | 126.7 | 95150 |
| 1774564500 | 130.66999 | 3.15 | 2.47 | 124.69 | 134.615 | 124.69 | 159339 |
| 1774478100 | 127.52 | -8 | -5.90 | 136.12 | 137.44999 | 122.705 | 127411 |
| 1774391700 | 135.52 | -0.79 | -0.58 | 135.79 | 138.27 | 134.52 | 89624 |
| 1774305300 | 136.31 | 5.46 | 4.17 | 135.38 | 140.83 | 133.88999 | 189389 |
| 1774046100 | 130.85 | -2.44 | -1.83 | 133.08 | 133.59 | 125.795 | 296893 |
| 1773959700 | 133.29 | -0.3 | -0.22 | 133.06 | 136.74 | 130.16999 | 346025 |
| 1773873300 | 133.59 | -5.11 | -3.68 | 137.1 | 138.71 | 128.63 | 191346 |
| 1773786900 | 138.69999 | 5.4 | 4.05 | 134.79 | 140.76 | 130.16 | 180228 |
| 1773700500 | 133.3 | -0.51 | -0.38 | 134.77 | 138.28 | 131.82 | 150923 |
| 1773441300 | 133.81 | -2.27 | -1.67 | 136.12 | 140.975 | 132.62 | 120250 |
| 1773354900 | 136.08 | 0.93 | 0.69 | 132.26 | 137.58 | 128.385 | 174379 |
| 1773268500 | 135.15 | -4.34 | -3.11 | 139.07 | 142.01 | 132.77 | 243455 |
| 1773182100 | 139.49 | 1.83 | 1.33 | 137.66 | 142.24 | 133.97 | 112894 |
| 1773095700 | 137.66 | -1.31 | -0.94 | 136.44 | 138.79 | 131.01 | 204950 |
| 1772840100 | 138.97 | -6.74 | -4.63 | 141.91 | 143.74 | 138.805 | 109301 |
| 1772753700 | 145.71 | -0.07 | -0.05 | 143.59 | 149.55 | 142.68 | 101120 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
