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 | -11.47 | -5.90476190476 | 194.25 | 197.18 | 182.66 | 39174 | 189.53528753 | CS |
| 4 | -27.07 | -12.8996902549 | 209.85 | 211.27 | 182.66 | 38320 | 197.47433671 | CS |
| 12 | -7.27 | -3.82530912918 | 190.05 | 217.14 | 180 | 45863 | 200.24294499 | CS |
| 26 | -0.22 | -0.120218579235 | 183 | 217.5999 | 173.91 | 45001 | 195.15650006 | CS |
| 52 | 0.53 | 0.290809327846 | 182.25 | 217.5999 | 169 | 51968 | 188.60150579 | CS |
| 156 | 55.53 | 43.6385068762 | 127.25 | 217.5999 | 90.11 | 47324 | 154.36620651 | CS |
| 260 | 100.45 | 122.008988218 | 82.33 | 217.5999 | 40.05 | 47084 | 125.01900153 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 182.78 | -4.98 | -2.65 | 186.2 | 186.2 | 179.15 | 49324 |
| 1736379600 | 187.76 | 0.88 | 0.47 | 185.7 | 189.625 | 184.99 | 50054 |
| 1736293200 | 186.88 | -4.86 | -2.53 | 191.6 | 193.27 | 186.13 | 49226 |
| 1736206800 | 191.74 | -3.05 | -1.57 | 194.79 | 197.18 | 191.55 | 28675 |
| 1735947600 | 194.79 | 2.63 | 1.37 | 193.46 | 194.95 | 189.0309 | 29920 |
| 1735861200 | 192.16 | -4.79 | -2.43 | 197.78 | 199.12 | 192.1 | 29202 |
| 1735688400 | 196.95 | 0.69 | 0.35 | 197.62 | 198.8 | 195.86 | 33081 |
| 1735602000 | 196.26 | -0.99 | -0.50 | 197.1 | 197.24 | 193.8187 | 24730 |
| 1735342800 | 197.25 | -1.01 | -0.51 | 197.27 | 197.98 | 194.2309 | 29051 |
| 1735256400 | 198.26 | -0.29 | -0.15 | 196.54 | 199.49 | 188.76 | 93703 |
| 1735077840 | 198.55 | 1.31 | 0.66 | 196.8 | 198.55 | 196.53 | 13609 |
| 1734997200 | 197.24 | -2.29 | -1.15 | 198.03 | 200.9 | 196.16 | 28591 |
| 1734738000 | 199.53 | 0.24 | 0.12 | 197.46 | 203.11 | 197.46 | 72349 |
| 1734651600 | 199.29 | -0.12 | -0.06 | 201.84 | 202.84 | 198.45 | 41482 |
| 1734565200 | 199.41 | -9.78 | -4.68 | 208.79 | 210.56 | 197.68 | 55019 |
| 1734478800 | 209.19 | -0.94 | -0.45 | 208.33 | 209.73 | 207.425 | 35405 |
| 1734392400 | 210.13 | -0.1 | -0.05 | 209.46 | 210.61 | 208.42 | 27154 |
| 1734133200 | 210.23 | -1.15 | -0.54 | 210.98 | 211.27 | 208.8 | 24544 |
| 1734046800 | 211.38 | -5.07 | -2.34 | 216 | 216.35 | 209.946 | 40293 |
| 1733960400 | 216.45 | 4.33 | 2.04 | 215 | 217.14 | 212.62 | 54079 |
| 1733874000 | 212.12 | 1.06 | 0.50 | 210.51 | 213.48 | 208.87 | 29974 |
| 1733787600 | 211.06 | -2.74 | -1.28 | 213.11 | 213.37 | 210.27 | 32744 |
| 1733528400 | 213.8 | 0.97 | 0.46 | 213.31 | 214.1 | 211.79 | 38987 |
| 1733442000 | 212.83 | -3.31 | -1.53 | 215.31 | 216.67 | 212.73 | 41341 |
| 1733355600 | 216.14 | 3.65 | 1.72 | 212.6 | 216.14 | 211.04 | 43695 |
| 1733269200 | 212.49 | -0.47 | -0.22 | 212.04 | 213.74 | 211.12 | 35812 |
| 1733182800 | 212.96 | -0.51 | -0.24 | 212.81 | 213.75 | 210.5144 | 32531 |
| 1732917840 | 213.47 | 2.16 | 1.02 | 213.77 | 215.595 | 211.49 | 28079 |
| 1732750800 | 211.31 | -0.44 | -0.21 | 211.96 | 214.01 | 210.18 | 27884 |
| 1732664400 | 211.75 | 0.8 | 0.38 | 209.82 | 211.75 | 207.82 | 38047 |
| 1732578000 | 210.95 | 5.86 | 2.86 | 207.61 | 213.86 | 206.51 | 54156 |
| 1732318800 | 205.09 | 1.25 | 0.61 | 203.9 | 205.5 | 203.6458 | 55476 |
| 1732232400 | 203.84 | 2.07 | 1.03 | 203.18 | 205 | 202.095 | 45634 |
| 1732146000 | 201.77 | -3.36 | -1.64 | 204.22 | 205.37 | 201.19 | 41936 |
| 1732059600 | 205.13 | -1.59 | -0.77 | 204.09 | 205.3999 | 204.09 | 45029 |
| 1731973200 | 206.72 | 0.48 | 0.23 | 207.06 | 207.09 | 204.97 | 62187 |
| 1731714000 | 206.24 | -1.55 | -0.75 | 208.92 | 209.21 | 204.27 | 61033 |
| 1731627600 | 207.79 | -2.54 | -1.21 | 211 | 211 | 207.25 | 48646 |
| 1731541200 | 210.33 | -1.78 | -0.84 | 214.29 | 214.29 | 209.79 | 38734 |
| 1731454800 | 212.11 | -1.37 | -0.64 | 213.06 | 214.425 | 211 | 45942 |
| 1731368400 | 213.48 | 5.75 | 2.77 | 211.3 | 213.87 | 209.08 | 48669 |
| 1731109200 | 207.73 | -1.4 | -0.67 | 208.69 | 209.98 | 206.22 | 68271 |
| 1731022800 | 209.13 | -4.01 | -1.88 | 211.25 | 211.85 | 207.71 | 60489 |
| 1730936400 | 213.14 | 19.63 | 10.14 | 205.02 | 213.73 | 203.25 | 102717 |
| 1730850000 | 193.51 | 11.29 | 6.20 | 180.6 | 194.37 | 180.6 | 66229 |
| 1730763600 | 182.22 | -2.14 | -1.16 | 182.94 | 185.6 | 180 | 59506 |
| 1730500800 | 184.36 | 1.09 | 0.59 | 185.21 | 185.64 | 182.94 | 64817 |
| 1730414400 | 183.27 | -2.84 | -1.53 | 186.16 | 187 | 183.26 | 61011 |
| 1730328000 | 186.11 | 0.52 | 0.28 | 184.58 | 187.5 | 184.58 | 42466 |
| 1730241600 | 185.59 | -0.41 | -0.22 | 184.42 | 185.59 | 183.95 | 54119 |
| 1730155200 | 186 | 2.58 | 1.41 | 184.87 | 186.56 | 184.45 | 28733 |
| 1729896000 | 183.42 | -2.14 | -1.15 | 186.9 | 187.25 | 181.875 | 30723 |
| 1729809600 | 185.56 | 0.26 | 0.14 | 185.27 | 185.56 | 182.88 | 50650 |
| 1729723200 | 185.3 | -1.15 | -0.62 | 184.32 | 187.75 | 184.32 | 78085 |
| 1729636800 | 186.45 | 3.11 | 1.70 | 181.7 | 186.45 | 181.7 | 64674 |
| 1729550400 | 183.34 | -4.74 | -2.52 | 187.63 | 188 | 182.2 | 56265 |
| 1729291200 | 188.08 | -1.92 | -1.01 | 190.05 | 190.05 | 187.215 | 51885 |
| 1729204800 | 190 | 0.25 | 0.13 | 190.38 | 190.58 | 187.64 | 27036 |
| 1729118400 | 189.75 | 3.32 | 1.78 | 188.43 | 191.2579 | 187.41 | 40570 |
| 1729032000 | 186.43 | 0.59 | 0.32 | 185 | 189.95 | 184.77 | 46674 |
| 1728945600 | 185.84 | 0.62 | 0.33 | 184.87 | 185.84 | 184.08 | 20643 |
| 1728686400 | 185.22 | 2.51 | 1.37 | 183.17 | 185.36 | 183.115 | 27129 |
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
