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 | 7.78 | 4.21565971281 | 184.55 | 194.41 | 183.9 | 1040147 | 190.92943005 | CS |
| 4 | -0.39 | -0.202366127024 | 192.72 | 194.41 | 176.46 | 1801051 | 187.2107987 | CS |
| 12 | -1.18 | -0.609787607876 | 193.51 | 209.88 | 176.46 | 1565966 | 194.3231773 | CS |
| 26 | 19.37 | 11.1991211841 | 172.96 | 209.88 | 168.36 | 1534738 | 189.20100343 | CS |
| 52 | 35.48 | 22.6203379025 | 156.85 | 209.88 | 153.42 | 1543397 | 176.83310947 | CS |
| 156 | 73.11 | 61.3236034222 | 119.22 | 209.88 | 100.573 | 1748704 | 139.61678097 | CS |
| 260 | 73.12 | 61.3371361463 | 119.21 | 209.88 | 64.13 | 1842340 | 126.47601598 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 192.33 | -1.5 | -0.77 | 193.52 | 194.58 | 192.28 | 1583100 |
| 1738280400 | 193.83 | 3.02 | 1.58 | 192.82 | 194.41 | 191.79 | 876454 |
| 1738194000 | 190.81 | -0.15 | -0.08 | 189.97 | 192.95 | 189.81 | 724767 |
| 1738107600 | 190.96 | -2.23 | -1.15 | 192.08 | 192.92 | 190.23 | 873945 |
| 1738021200 | 193.19 | 7.12 | 3.83 | 187.37 | 193.27 | 187.21 | 1511563 |
| 1737762000 | 186.07 | 0.82 | 0.44 | 184.55 | 186.5 | 183.9 | 1214004 |
| 1737675600 | 185.25 | 0 | 0.00 | 185.25 | 185.25 | 185.25 | 0 |
| 1737589200 | 185.25 | -4.5 | -2.37 | 191.02 | 191.04 | 184.9 | 1827860 |
| 1737502800 | 189.75 | 0.85 | 0.45 | 190.23 | 193.315 | 189.505 | 1601260 |
| 1737157200 | 188.9 | -2.2 | -1.15 | 191.31 | 192.89 | 188.63 | 1515889 |
| 1737070800 | 191.1 | 3.07 | 1.63 | 188.41 | 191.96 | 187.78 | 1501780 |
| 1736984400 | 188.03 | 1.22 | 0.65 | 189 | 190.16 | 186.95 | 1672339 |
| 1736898000 | 186.81 | 4.27 | 2.34 | 183.29 | 187.065 | 181.94 | 1554454 |
| 1736811600 | 182.54 | 1.55 | 0.86 | 178.4 | 184.35 | 178.1288 | 2381185 |
| 1736552400 | 180.99 | -10.81 | -5.64 | 188.62 | 190.75 | 176.46 | 4641396 |
| 1736379600 | 191.8 | 5.76 | 3.10 | 188.72 | 191.84 | 185.02 | 2401661 |
| 1736293200 | 186.04 | 0.13 | 0.07 | 186.09 | 187.6 | 184.19 | 2265507 |
| 1736206800 | 185.91 | -5.54 | -2.89 | 191.62 | 192.55 | 185.35 | 2622506 |
| 1735947600 | 191.45 | -0.5 | -0.26 | 192.72 | 193.5 | 190.84 | 1431292 |
| 1735861200 | 191.95 | -0.84 | -0.44 | 193.03 | 193.7568 | 190.42 | 1722141 |
| 1735688400 | 192.79 | 0.24 | 0.12 | 192.53 | 193.4 | 191.8 | 756211 |
| 1735602000 | 192.55 | -1.25 | -0.64 | 192.85 | 193.13 | 189.76 | 1041695 |
| 1735342800 | 193.8 | -1.82 | -0.93 | 194.16 | 195.79 | 192.59 | 1094410 |
| 1735256400 | 195.62 | 0.1 | 0.05 | 195.46 | 195.92 | 194.5187 | 563303 |
| 1735077840 | 195.52 | 1.89 | 0.98 | 193.87 | 195.82 | 192.92 | 453222 |
| 1734997200 | 193.63 | 0.07 | 0.04 | 191.67 | 193.84 | 191.67 | 1334496 |
| 1734738000 | 193.56 | 3.77 | 1.99 | 188.43 | 194.9249 | 187.41 | 2349369 |
| 1734651600 | 189.79 | 0.54 | 0.29 | 190 | 192.13 | 188.3815 | 1456095 |
| 1734565200 | 189.25 | -4.15 | -2.15 | 192.49 | 193.69 | 189.09 | 1378406 |
| 1734478800 | 193.4 | -1.62 | -0.83 | 194.16 | 194.51 | 191.63 | 1324361 |
| 1734392400 | 195.02 | -1.24 | -0.63 | 197.01 | 198.6 | 194.875 | 1465028 |
| 1734133200 | 196.26 | 3.96 | 2.06 | 193.82 | 197.69 | 193.36 | 1802957 |
| 1734046800 | 192.3 | -1 | -0.52 | 194.52 | 195.13 | 191.94 | 1113020 |
| 1733960400 | 193.3 | -1.76 | -0.90 | 195.11 | 196.15 | 191.14 | 1539950 |
| 1733874000 | 195.06 | -3.98 | -2.00 | 199.45 | 199.685 | 194.8 | 1667323 |
| 1733787600 | 199.04 | -4.6 | -2.26 | 202.71 | 204.42 | 198.9 | 2307246 |
| 1733528400 | 203.64 | -0.59 | -0.29 | 203.28 | 204.89 | 201.535 | 1050711 |
| 1733442000 | 204.23 | -0.72 | -0.35 | 205.75 | 206.89 | 204.11 | 1165053 |
| 1733355600 | 204.95 | 1.55 | 0.76 | 203.18 | 205.83 | 202.04 | 1360914 |
| 1733269200 | 203.4 | -0.99 | -0.48 | 205.28 | 206.01 | 202.585 | 1277301 |
| 1733182800 | 204.39 | -3 | -1.45 | 207.81 | 208.84 | 204.26 | 1283012 |
| 1732917840 | 207.39 | -0.81 | -0.39 | 207.88 | 208.715 | 207.03 | 698701 |
| 1732750800 | 208.2 | 0.33 | 0.16 | 207.75 | 209.88 | 206.63 | 1429455 |
| 1732664400 | 207.87 | 5.84 | 2.89 | 204.38 | 208.23 | 202.39 | 2010540 |
| 1732578000 | 202.03 | -1.77 | -0.87 | 202.84 | 205.18 | 201.78 | 4501947 |
| 1732318800 | 203.8 | 0.32 | 0.16 | 202.85 | 205.3499 | 202.21 | 2343141 |
| 1732232400 | 203.48 | 6.19 | 3.14 | 199.64 | 203.54 | 197.88 | 2437235 |
| 1732146000 | 197.29 | 0.69 | 0.35 | 197.7 | 198.63 | 196.14 | 983204 |
| 1732059600 | 196.6 | -3.37 | -1.69 | 198.89 | 199.5 | 196.35 | 1134042 |
| 1731973200 | 199.97 | 3.09 | 1.57 | 197 | 200.07 | 196.38 | 1108822 |
| 1731714000 | 196.88 | 1.1 | 0.56 | 196.7 | 198.42 | 196.02 | 1396755 |
| 1731627600 | 195.78 | -1.52 | -0.77 | 197.3 | 197.91 | 194.96 | 952614 |
| 1731541200 | 197.3 | -0.8 | -0.40 | 198 | 199.745 | 196.99 | 1127695 |
| 1731454800 | 198.1 | 0.58 | 0.29 | 197.63 | 199.22 | 196.57 | 959631 |
| 1731368400 | 197.52 | 0.62 | 0.31 | 198.91 | 201 | 197.17 | 1335581 |
| 1731109200 | 196.9 | 6.35 | 3.33 | 193.51 | 198.56 | 191.75 | 2018726 |
| 1731022800 | 190.55 | 1.76 | 0.93 | 190.54 | 191.2 | 186.86 | 1278744 |
| 1730936400 | 188.79 | 3.73 | 2.02 | 195.19 | 195.19 | 186.94 | 2313324 |
| 1730850000 | 185.06 | 2.69 | 1.48 | 182.53 | 185.49 | 181.2369 | 1626169 |
| 1730763600 | 182.37 | -1.78 | -0.97 | 185.41 | 185.41 | 182.01 | 1431280 |
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
