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 | 13.07 | 4.02562602027 | 324.67 | 337.74 | 323.84 | 1316908 | 329.9503277 | CS |
| 4 | 39.54 | 13.2595573441 | 298.2 | 337.74 | 296.83 | 1485346 | 321.06085581 | CS |
| 12 | 35.34 | 11.6865079365 | 302.4 | 337.74 | 275.56 | 2216164 | 293.98567304 | CS |
| 26 | 47 | 16.1656462819 | 290.74 | 337.74 | 274.25 | 1476488 | 293.23358132 | CS |
| 52 | 93.64 | 38.3613273249 | 244.1 | 337.74 | 230.0803 | 1136020 | 280.41538436 | CS |
| 156 | 181.22 | 115.780730897 | 156.52 | 337.74 | 148.24 | 965476 | 230.46281896 | CS |
| 260 | 240.83 | 248.508925807 | 96.91 | 337.74 | 65.09 | 992950 | 185.4102128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 337.74 | 4.57 | 1.37 | 334.81 | 338.43 | 332.77999 | 1740804 |
| 1740699600 | 333.17 | 4.84 | 1.47 | 328.6 | 334.69 | 326.93 | 1462477 |
| 1740613200 | 328.33 | -3.5 | -1.05 | 331.52 | 333.02999 | 327.6 | 991579 |
| 1740526800 | 331.83 | 3.34 | 1.02 | 329.91 | 332.69 | 328.27999 | 1712725 |
| 1740440400 | 328.49 | 2.93 | 0.90 | 325.44 | 331.08999 | 325.37 | 1465317 |
| 1740181200 | 325.56 | 0.43 | 0.13 | 324.67 | 327.27 | 323.83999 | 952442 |
| 1740094800 | 325.13 | -2.2 | -0.67 | 326 | 327.395 | 322.67 | 875772 |
| 1740008400 | 327.33 | 1.03 | 0.32 | 327.26 | 327.99 | 325.36 | 709578 |
| 1739922000 | 326.3 | 4.8 | 1.49 | 322.24 | 326.39999 | 320.04 | 1318476 |
| 1739576400 | 321.5 | -7.06 | -2.15 | 328.85 | 329.6 | 319.5 | 2079602 |
| 1739490000 | 328.56 | 3.95 | 1.22 | 325 | 328.92 | 324.01 | 1210934 |
| 1739403600 | 324.61 | 2.61 | 0.81 | 320.38 | 325.1 | 319.69 | 1096393 |
| 1739317200 | 322 | -2.29 | -0.71 | 323.97 | 324.17 | 320.77 | 1534882 |
| 1739230800 | 324.29 | 1.96 | 0.61 | 322.07 | 324.79 | 319.81009 | 1570198 |
| 1738971600 | 322.33 | 2.34 | 0.73 | 319.68 | 323.55 | 318.89 | 1721743 |
| 1738885200 | 319.99 | 3.69 | 1.17 | 316.95 | 320.72 | 315.66 | 1852374 |
| 1738798800 | 316.3 | 4.09 | 1.31 | 314.6 | 316.33999 | 311.62 | 1479836 |
| 1738712400 | 312.20999 | 3.21 | 1.04 | 309 | 313 | 308.02 | 1680275 |
| 1738626000 | 309 | 7.18 | 2.38 | 299.75 | 309.52999 | 299.37 | 2213400 |
| 1738366800 | 301.82 | 2.79 | 0.93 | 298.2 | 307.74 | 298.2 | 2355785 |
| 1738280400 | 299.02999 | 4.93 | 1.68 | 297.07 | 299.44 | 294.6 | 1637256 |
| 1738194000 | 294.1 | 0.69 | 0.24 | 292 | 296 | 291.47 | 1593738 |
| 1738107600 | 293.41 | -2.59 | -0.88 | 296 | 297.055 | 293.19 | 1779672 |
| 1738021200 | 296 | 6.49 | 2.24 | 289.52 | 297.7 | 289.51 | 1626580 |
| 1737762000 | 289.51 | -3.99 | -1.36 | 286.8 | 289.93 | 286.77999 | 2028585 |
| 1737675600 | 293.5 | 0 | 0.00 | 293.5 | 293.5 | 293.5 | 0 |
| 1737589200 | 293.5 | -3.27 | -1.10 | 297.07 | 297.7 | 293.395 | 1462271 |
| 1737502800 | 296.77 | 1.95 | 0.66 | 296.88 | 299.01 | 293.8575 | 1624695 |
| 1737157200 | 294.82 | -0.97 | -0.33 | 295.79 | 296.93 | 293.91 | 1257620 |
| 1737070800 | 295.79 | 5.6 | 1.93 | 290.76 | 296.02 | 290.76 | 1230486 |
| 1736984400 | 290.19 | 1.08 | 0.37 | 292 | 292 | 287.7601 | 1868227 |
| 1736898000 | 289.11 | 3.3 | 1.15 | 286 | 289.75 | 284.87 | 1284497 |
| 1736811600 | 285.81 | -1.2 | -0.42 | 285.22 | 288.31 | 285.22 | 1948235 |
| 1736552400 | 287.01 | 1.51 | 0.53 | 285.99 | 290.33999 | 283.62 | 3074409 |
| 1736379600 | 285.5 | 5.73 | 2.05 | 282.13 | 286.08999 | 280.1689 | 1852800 |
| 1736293200 | 279.77 | 3.35 | 1.21 | 278.32 | 282.19 | 276.45 | 2776339 |
| 1736206800 | 276.42 | -3.98 | -1.42 | 281.70999 | 282 | 276.26 | 1677936 |
| 1735947600 | 280.39999 | 4.51 | 1.63 | 277.42 | 281.75 | 276.48 | 3728650 |
| 1735861200 | 275.89 | -7.96 | -2.80 | 285.39 | 286.27 | 275.56 | 2560712 |
| 1735688400 | 283.85 | -0.61 | -0.21 | 285.7 | 286.17 | 282.57 | 1353578 |
| 1735602000 | 284.45999 | -2.08 | -0.73 | 285 | 285.39 | 281.83 | 1705374 |
| 1735342800 | 286.54 | -1.82 | -0.63 | 287.83999 | 289 | 285.2 | 7622634 |
| 1735256400 | 288.36 | 0.01 | 0.00 | 286.55 | 289.12 | 286.177 | 1172496 |
| 1735077840 | 288.35 | 3.84 | 1.35 | 285.22 | 288.5 | 283.57 | 1045803 |
| 1734997200 | 284.51 | 1.41 | 0.50 | 281.67 | 284.97789 | 280.82 | 1935097 |
| 1734738000 | 283.1 | 4.01 | 1.44 | 279.52 | 286.44 | 276.99 | 2774925 |
| 1734651600 | 279.08999 | 0.6 | 0.22 | 278.77 | 282.14999 | 276.90429 | 2243880 |
| 1734565200 | 278.49 | -4.42 | -1.56 | 282.91 | 285.83 | 278.22 | 2027903 |
| 1734478800 | 282.91 | -3.09 | -1.08 | 284.5 | 284.83 | 279.70999 | 2370956 |
| 1734392400 | 286 | 1.41 | 0.50 | 285.7 | 289 | 284.3 | 2988445 |
| 1734133200 | 284.58999 | 3.4 | 1.21 | 282.27999 | 285.69 | 281.475 | 2827149 |
| 1734046800 | 281.19 | -2.39 | -0.84 | 284.95999 | 286.2 | 281.08 | 5644845 |
| 1733960400 | 283.58 | -0.16 | -0.06 | 284.82 | 285.93 | 281.5 | 4919239 |
| 1733874000 | 283.74 | -8.11 | -2.78 | 283.75 | 288.41 | 282.6 | 13426905 |
| 1733787600 | 291.85 | -4.86 | -1.64 | 293 | 299.05 | 283.05 | 2811465 |
| 1733528400 | 296.70999 | -6.87 | -2.26 | 302.39999 | 303.43 | 296.39 | 887606 |
| 1733442000 | 303.58 | -3.68 | -1.20 | 306.51 | 307.665 | 303.5 | 869202 |
| 1733355600 | 307.26 | -2.55 | -0.82 | 308.38 | 310.94 | 306.77 | 850461 |
| 1733269200 | 309.81 | 1.85 | 0.60 | 308.85 | 310.20999 | 302.89 | 1181161 |
| 1733182800 | 307.95999 | -4.28 | -1.37 | 312.51 | 313.01 | 306.55 | 590589 |
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
