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 | -5.01 | -2.59115593483 | 193.35 | 201.03 | 188.34 | 124752 | 196.12152979 | CS |
| 4 | -7.94 | -4.04524149175 | 196.28 | 205.615 | 188.34 | 81427 | 197.22109383 | CS |
| 12 | 5.95 | 3.2622402544 | 182.39 | 205.615 | 167.5 | 85057 | 187.18987305 | CS |
| 26 | 13.62 | 7.79532967033 | 174.72 | 205.615 | 163.74 | 82075 | 182.4801543 | CS |
| 52 | -18.99 | -9.15931124295 | 207.33 | 231.4 | 163.74 | 75403 | 191.94390164 | CS |
| 156 | 49.81 | 35.9561105898 | 138.53 | 231.4 | 108.345 | 56857 | 172.5818485 | CS |
| 260 | 69.06 | 57.8973843058 | 119.28 | 231.4 | 70.99 | 52050 | 156.21030691 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 188.34 | -6.17 | -3.17 | 193.935 | 195.625 | 188.34 | 374796 |
| 1734651600 | 194.51 | -2.78 | -1.41 | 198.78 | 200.69 | 193.86 | 127806 |
| 1734565200 | 197.29 | 0.78 | 0.40 | 197.1 | 201.03 | 193.99 | 262484 |
| 1734478800 | 196.51 | -0.07 | -0.04 | 196.44 | 196.95 | 193.68 | 83685 |
| 1734392400 | 196.58 | 3.48 | 1.80 | 193.78 | 198.44 | 192.06 | 90330 |
| 1734133200 | 193.1 | -0.25 | -0.13 | 193.67 | 194.39 | 191.6 | 57458 |
| 1734046800 | 193.35 | -2.6 | -1.33 | 197.66 | 197.66 | 192.84 | 58274 |
| 1733960400 | 195.95 | 0.21 | 0.11 | 198.83 | 198.97 | 195.9 | 76512 |
| 1733874000 | 195.74 | 0.19 | 0.10 | 194.7 | 198.1 | 192 | 99618 |
| 1733787600 | 195.55 | -0.54 | -0.28 | 197.44 | 198.83 | 195.45 | 43259 |
| 1733528400 | 196.09 | 0.36 | 0.18 | 197.695 | 197.695 | 194.57 | 41281 |
| 1733442000 | 195.73 | -4.67 | -2.33 | 198.05 | 199.75 | 195.73 | 62519 |
| 1733355600 | 200.4 | 0.66 | 0.33 | 200.91 | 200.91 | 198.14 | 49997 |
| 1733269200 | 199.74 | -2.21 | -1.09 | 203.14 | 203.14 | 197.88 | 59931 |
| 1733182800 | 201.95 | 2 | 1.00 | 199.85 | 202.04 | 198.53 | 65116 |
| 1732917840 | 199.95 | 2.06 | 1.04 | 198.33 | 200.47 | 197.05 | 43814 |
| 1732750800 | 197.89 | 0.14 | 0.07 | 200.94 | 201.08 | 197.47 | 45348 |
| 1732664400 | 197.75 | -4.86 | -2.40 | 199.3 | 203.61 | 197.6 | 117422 |
| 1732578000 | 202.61 | 4.51 | 2.28 | 200.39 | 205.615 | 200.39 | 87811 |
| 1732318800 | 198.1 | 1.74 | 0.89 | 197.68 | 199.36 | 196.29 | 66805 |
| 1732232400 | 196.36 | 4.62 | 2.41 | 193.7 | 197.345 | 193.7 | 75666 |
| 1732146000 | 191.74 | 1.04 | 0.55 | 191.39 | 191.98 | 188 | 50647 |
| 1732059600 | 190.7 | -2.79 | -1.44 | 192.185 | 193.23 | 190.6 | 62085 |
| 1731973200 | 193.49 | -0.82 | -0.42 | 194.415 | 197.58 | 193.49 | 63015 |
| 1731714000 | 194.31 | 1.3 | 0.67 | 193.54 | 197.36 | 193.54 | 96069 |
| 1731627600 | 193.01 | -2.51 | -1.28 | 196.17 | 197.29 | 191.61 | 84553 |
| 1731541200 | 195.52 | 3.24 | 1.69 | 194.305 | 196.05 | 192.6 | 103152 |
| 1731454800 | 192.28 | -3.92 | -2.00 | 195.66 | 196 | 192.16 | 118370 |
| 1731368400 | 196.2 | 0.62 | 0.32 | 196.83 | 198.27 | 194.83 | 60630 |
| 1731109200 | 195.58 | -1.85 | -0.94 | 196.91 | 198.28 | 194.18 | 137404 |
| 1731022800 | 197.43 | 0.54 | 0.27 | 196.23 | 198.74 | 193.8 | 97726 |
| 1730936400 | 196.89 | 10.09 | 5.40 | 199.01 | 200.085 | 194.93 | 120456 |
| 1730850000 | 186.8 | 3.53 | 1.93 | 182.5 | 187.625 | 182.475 | 120329 |
| 1730763600 | 183.27 | -4.21 | -2.25 | 187.54 | 188.34 | 182.42 | 107190 |
| 1730500800 | 187.48 | 17.94 | 10.58 | 179.07 | 190.53 | 175.63 | 262268 |
| 1730414400 | 169.54 | -3.55 | -2.05 | 171.69 | 172.33 | 169.49 | 98984 |
| 1730328000 | 173.09 | -0.37 | -0.21 | 171 | 175.48 | 171 | 109532 |
| 1730241600 | 173.46 | -0.7 | -0.40 | 172.08 | 173.48 | 171.45 | 45114 |
| 1730155200 | 174.16 | 2.38 | 1.39 | 172.5 | 176.0475 | 172.5 | 40993 |
| 1729896000 | 171.78 | 2.81 | 1.66 | 169.43 | 172.34 | 168.355 | 63849 |
| 1729809600 | 168.97 | 0.17 | 0.10 | 169.31 | 170.12 | 167.5 | 104692 |
| 1729723200 | 168.8 | -1.79 | -1.05 | 169.65 | 171.58 | 168.15 | 57554 |
| 1729636800 | 170.59 | -1.29 | -0.75 | 170.75 | 173.48 | 168.79 | 81461 |
| 1729550400 | 171.88 | -5.66 | -3.19 | 177.14 | 177.98 | 171.84 | 63294 |
| 1729291200 | 177.54 | -2.29 | -1.27 | 180.05 | 180.05 | 177.45 | 47547 |
| 1729204800 | 179.83 | -1.7 | -0.94 | 181.29 | 182.86 | 178.62 | 83732 |
| 1729118400 | 181.53 | 0.03 | 0.02 | 181.92 | 184.64 | 181.53 | 124115 |
| 1729032000 | 181.5 | 2.68 | 1.50 | 179.4 | 182.055 | 178.56 | 95818 |
| 1728945600 | 178.82 | 1.81 | 1.02 | 176.24 | 178.96 | 175.35 | 63453 |
| 1728686400 | 177.01 | 5.25 | 3.06 | 172.48 | 177.42 | 172.48 | 68334 |
| 1728600000 | 171.76 | -1.54 | -0.89 | 170.7 | 171.76 | 169.865 | 61001 |
| 1728513600 | 173.3 | 1.07 | 0.62 | 171.51 | 174.73 | 170.94 | 126305 |
| 1728427200 | 172.23 | -3.28 | -1.87 | 174.2865 | 174.2865 | 171.025 | 52149 |
| 1728340800 | 175.51 | -0.25 | -0.14 | 174.5 | 176.47 | 173.905 | 133217 |
| 1728081600 | 175.76 | 3.36 | 1.95 | 175.63 | 175.84 | 173.62 | 92736 |
| 1727995200 | 172.4 | -2.23 | -1.28 | 173.28 | 173.67 | 171.48 | 45805 |
| 1727908800 | 174.63 | -1.81 | -1.03 | 175.04 | 178.4499 | 174.63 | 39787 |
| 1727822400 | 176.44 | -3.69 | -2.05 | 178.87 | 179.915 | 175.36 | 54759 |
| 1727735520 | 180.13 | -0.96 | -0.53 | 179.17 | 181.29 | 178.57 | 69516 |
| 1727476800 | 181.09 | 0.88 | 0.49 | 182.39 | 184.8 | 180.85 | 60241 |
| 1727390400 | 180.21 | 2.05 | 1.15 | 180.72 | 182.5 | 179.23 | 111724 |
| 1727304000 | 178.16 | -4.57 | -2.50 | 183.22 | 183.22 | 177.61 | 118278 |
| 1727217600 | 182.73 | 2.36 | 1.31 | 181.67 | 183.39 | 180.3773 | 62952 |
| 1727131200 | 180.37 | -0.78 | -0.43 | 181.87 | 183.25 | 179.1 | 49759 |
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
