Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -4.47 | -3.12587412587 | 143 | 150.83 | 133 | 297228 | 141.59049419 | CS |
| 4 | -24.97 | -15.2721712538 | 163.5 | 165.33 | 133 | 322938 | 147.50238863 | CS |
| 12 | 37.53 | 37.1584158416 | 101 | 165.33 | 98.76 | 317459 | 136.52938068 | CS |
| 26 | 63.08 | 83.605036448 | 75.45 | 165.33 | 63.53 | 259785 | 112.82488015 | CS |
| 52 | 90.14 | 186.278156644 | 48.39 | 165.33 | 43.44 | 179851 | 98.89758753 | CS |
| 156 | 100.42 | 263.500393597 | 38.11 | 165.33 | 31.26 | 113400 | 70.5533246 | CS |
| 260 | 97.76 | 239.784155016 | 40.77 | 165.33 | 29.9116 | 108365 | 60.32042068 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 139.33 | -0.15 | -0.11 | 133 | 142.79 | 133 | 447222 |
| 1734651600 | 139.47999 | 0.97 | 0.70 | 141.1 | 143.75 | 138.78 | 238408 |
| 1734565200 | 138.51 | -8.15 | -5.56 | 148.03 | 150.83 | 137.47 | 276809 |
| 1734478800 | 146.66 | -0.07 | -0.05 | 145.74279 | 147.62 | 140.0701 | 308110 |
| 1734392400 | 146.72999 | 3.77 | 2.64 | 143.0002 | 148.345 | 143 | 167367 |
| 1734133200 | 142.96 | -1.31 | -0.91 | 144.685 | 147.9 | 142.3 | 189934 |
| 1734046800 | 144.27 | -3.89 | -2.63 | 149.8 | 149.8 | 142.09 | 245909 |
| 1733960400 | 148.16 | 5.71 | 4.01 | 144.38 | 149.365 | 143.4701 | 298332 |
| 1733874000 | 142.44999 | -3.91 | -2.67 | 145.08 | 147.63999 | 138.79 | 306139 |
| 1733787600 | 146.36 | -0.76 | -0.52 | 151.13 | 156.36 | 145.0996 | 496260 |
| 1733528400 | 147.12 | -1.7 | -1.14 | 159.99 | 163.0999 | 136.495 | 773924 |
| 1733442000 | 148.82 | -0.16 | -0.11 | 149.78 | 153.16 | 148.12 | 380525 |
| 1733355600 | 148.97999 | -0.93 | -0.62 | 148.4065 | 151.2773 | 145.72 | 296225 |
| 1733269200 | 149.91 | -6.24 | -4.00 | 148.72999 | 153.26 | 146.1353 | 436466 |
| 1733182800 | 156.15 | 0.21 | 0.13 | 156.34 | 160 | 153.75 | 245659 |
| 1732917840 | 155.94 | 0.89 | 0.57 | 156.41 | 159.91999 | 155.0284 | 120326 |
| 1732750800 | 155.05 | -5.76 | -3.58 | 163.12 | 165.33 | 153.82 | 217297 |
| 1732664400 | 160.81 | 3.79 | 2.41 | 162.08 | 162.22989 | 155.8 | 206030 |
| 1732578000 | 157.02 | -1.61 | -1.01 | 162.88 | 164 | 155.74 | 306368 |
| 1732318800 | 158.63 | 4.55 | 2.95 | 158.97 | 159.4 | 155 | 201710 |
| 1732232400 | 154.08 | 7.21 | 4.91 | 149 | 156.19 | 148.57 | 248146 |
| 1732146000 | 146.87 | -1.97 | -1.32 | 150.34 | 150.728 | 142.75 | 185600 |
| 1732059600 | 148.84 | 9.2 | 6.59 | 136.72 | 148.91999 | 135.0405 | 240558 |
| 1731973200 | 139.63999 | 3.01 | 2.20 | 137 | 144.54 | 136.01 | 270970 |
| 1731714000 | 136.63 | -12.6 | -8.44 | 141.12299 | 144.15 | 126.96 | 643513 |
| 1731627600 | 149.22999 | -1.21 | -0.80 | 151.50569 | 152.47 | 148.8946 | 158480 |
| 1731541200 | 150.44 | -3.7 | -2.40 | 155.505 | 158.04839 | 148.38999 | 217284 |
| 1731454800 | 154.13999 | -3.01 | -1.92 | 155.74 | 160.86 | 150.96 | 239658 |
| 1731368400 | 157.15 | 1.86 | 1.20 | 157.58 | 162.78 | 156.16999 | 230682 |
| 1731109200 | 155.29 | 0.26 | 0.17 | 153.6 | 157.0095 | 150.86009 | 268547 |
| 1731022800 | 155.03 | -2.81 | -1.78 | 159.52 | 159.52 | 153 | 399689 |
| 1730936400 | 157.84 | 16.19 | 11.43 | 153.33 | 157.96 | 150.61 | 385865 |
| 1730850000 | 141.65 | 5.01 | 3.67 | 137.732 | 143.78315 | 137.732 | 324858 |
| 1730763600 | 136.63999 | -0.24 | -0.18 | 137.56 | 141.46 | 133.52 | 383387 |
| 1730500800 | 136.88 | 4.84 | 3.67 | 132.8 | 138.04419 | 132.10499 | 322289 |
| 1730414400 | 132.04 | -4.1 | -3.01 | 136.326 | 137.75989 | 129.221 | 343261 |
| 1730328000 | 136.13999 | 3.07 | 2.31 | 133.44999 | 137.9999 | 132.75 | 377070 |
| 1730241600 | 133.07 | 1.87 | 1.43 | 130.57 | 133.535 | 128.52 | 239675 |
| 1730155200 | 131.19999 | 5.09 | 4.04 | 127.14 | 132.2349 | 126.59 | 342565 |
| 1729896000 | 126.11 | 4.08 | 3.34 | 123.88 | 127.26 | 123.1601 | 226777 |
| 1729809600 | 122.03 | 1.5 | 1.24 | 122.15 | 124.79 | 120.7801 | 245010 |
| 1729723200 | 120.53 | -4.63 | -3.70 | 124.8 | 124.8 | 119.7989 | 413001 |
| 1729636800 | 125.16 | -4.14 | -3.20 | 129.40209 | 129.40209 | 123.4 | 323046 |
| 1729550400 | 129.3 | 0.51 | 0.40 | 129.55 | 132.41 | 128.93 | 296869 |
| 1729291200 | 128.79 | -0.31 | -0.24 | 129.11 | 131.01 | 126.27 | 276764 |
| 1729204800 | 129.1 | -0.18 | -0.14 | 132.81 | 135.85 | 128.1908 | 654965 |
| 1729118400 | 129.28 | 8.8 | 7.30 | 125.66 | 129.97999 | 125.34 | 711006 |
| 1729032000 | 120.48 | 6.63 | 5.82 | 114.16 | 122.69 | 108.9 | 679774 |
| 1728945600 | 113.85 | -1.29 | -1.12 | 114.8 | 115.95 | 113.6 | 183528 |
| 1728686400 | 115.14 | 2.12 | 1.88 | 112.83 | 116.56 | 111.86 | 236370 |
| 1728600000 | 113.02 | 1.03 | 0.92 | 111.18 | 113.27 | 110.55 | 210090 |
| 1728513600 | 111.99 | 4.18 | 3.88 | 107.46 | 112.84 | 107 | 250204 |
| 1728427200 | 107.81 | -1.83 | -1.67 | 109.62 | 109.66 | 107.6 | 190008 |
| 1728340800 | 109.64 | 1.35 | 1.25 | 108.37 | 112.7 | 107.87 | 357081 |
| 1728081600 | 108.29 | 4.74 | 4.58 | 106.61 | 108.3384 | 104.17 | 199063 |
| 1727995200 | 103.55 | 0.1 | 0.10 | 103.97 | 105.59 | 102.21 | 246099 |
| 1727908800 | 103.45 | 2.54 | 2.52 | 100.5 | 103.66 | 100.2 | 140022 |
| 1727822400 | 100.91 | -0.52 | -0.51 | 101.66 | 102.96 | 98.76 | 206288 |
| 1727735520 | 101.43 | 1 | 1.00 | 101 | 101.7 | 98.95 | 288266 |
| 1727476800 | 100.43 | 1.97 | 2.00 | 99.21 | 101.48 | 98.51 | 251599 |
| 1727390400 | 98.46 | 0.61 | 0.62 | 98.5 | 103 | 98.41 | 353411 |
| 1727304000 | 97.85 | 2.57 | 2.70 | 95.58 | 98.4 | 95.4175 | 319505 |
| 1727217600 | 95.28 | -0.97 | -1.01 | 96.1 | 96.25 | 93.26 | 120376 |
| 1727131200 | 96.25 | 0.36 | 0.38 | 96.3 | 97.66 | 94.99 | 160964 |
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
