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 | -5.33 | -2.82473898988 | 188.69 | 191.06 | 180.63 | 1097972 | 185.14890043 | CS |
| 4 | -12.545 | -6.40361399658 | 195.905 | 198.055 | 180.63 | 1098712 | 191.50859108 | CS |
| 12 | 10.82 | 6.27100962096 | 172.54 | 198.055 | 165.39 | 1232263 | 181.75794064 | CS |
| 26 | 12.92 | 7.58038019244 | 170.44 | 198.055 | 149.03 | 1230343 | 172.92750005 | CS |
| 52 | 20.66 | 12.6982175784 | 162.7 | 198.055 | 149.03 | 1127412 | 172.45183768 | CS |
| 156 | 44.8 | 32.3325635104 | 138.56 | 198.055 | 106.17 | 1046625 | 149.7382357 | CS |
| 260 | 83.03 | 82.7569022227 | 100.33 | 198.055 | 54.82 | 1085651 | 131.87667722 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 183.36 | 1.25 | 0.69 | 182.51 | 184.445 | 181.39 | 2334760 |
| 1734651600 | 182.11 | 1.35 | 0.75 | 182.36 | 183.05 | 181.04 | 1423368 |
| 1734565200 | 180.76 | -5.95 | -3.19 | 188.15 | 188.15 | 180.63 | 962393 |
| 1734478800 | 186.71 | -2.67 | -1.41 | 190.03 | 190.44 | 186.32 | 1217230 |
| 1734392400 | 189.38 | 2 | 1.07 | 190.46 | 191.06 | 189.07 | 1147363 |
| 1734133200 | 187.38 | -1.07 | -0.57 | 188.8 | 189.6 | 187.2 | 826804 |
| 1734046800 | 188.45 | -0.21 | -0.11 | 189.02 | 189.92 | 188.25 | 774317 |
| 1733960400 | 188.66 | 0.06 | 0.03 | 190.42 | 190.97 | 188.245 | 662571 |
| 1733874000 | 188.6 | -1.29 | -0.68 | 190.01 | 190.83 | 187.63 | 1044257 |
| 1733787600 | 189.89 | -1.65 | -0.86 | 191.4 | 192.66 | 189.51 | 1027871 |
| 1733528400 | 191.54 | -2.42 | -1.25 | 193.72 | 195.38 | 191.14 | 995673 |
| 1733442000 | 193.96 | -1.04 | -0.53 | 195 | 196.15 | 193.73 | 1598332 |
| 1733355600 | 195 | 0.67 | 0.34 | 193.96 | 195.505 | 193.44 | 890929 |
| 1733269200 | 194.33 | -1.23 | -0.63 | 195.45 | 195.9 | 193.32 | 1717520 |
| 1733182800 | 195.56 | 1.18 | 0.61 | 195.45 | 196.4 | 194.37 | 1090128 |
| 1732917840 | 194.38 | -0.72 | -0.37 | 195.45 | 196.62 | 194.38 | 1098722 |
| 1732750800 | 195.1 | -1.92 | -0.97 | 197.28 | 197.375 | 195.06 | 748541 |
| 1732664400 | 197.02 | -0.1 | -0.05 | 197.15 | 197.15 | 195.19 | 1282784 |
| 1732578000 | 197.12 | -0.26 | -0.13 | 198 | 198.055 | 196.255 | 1524632 |
| 1732318800 | 197.38 | 1.62 | 0.83 | 195.95 | 197.83 | 194.58 | 1052798 |
| 1732232400 | 195.76 | 2.43 | 1.26 | 194.44 | 195.9699 | 193.01 | 1134876 |
| 1732146000 | 193.33 | -0.13 | -0.07 | 194.06 | 194.31 | 191.3 | 1003347 |
| 1732059600 | 193.46 | 0.22 | 0.11 | 191.1 | 193.5 | 191 | 1321008 |
| 1731973200 | 193.24 | 0.14 | 0.07 | 193.285 | 193.32 | 192.12 | 818858 |
| 1731714000 | 193.1 | -0.65 | -0.34 | 193.3 | 194.64 | 192.46 | 2148707 |
| 1731627600 | 193.75 | -1.67 | -0.85 | 193.91 | 195.43 | 192.01 | 1122331 |
| 1731541200 | 195.42 | 1.42 | 0.73 | 193.56 | 196.7 | 192.41 | 1429529 |
| 1731454800 | 194 | 2.43 | 1.27 | 192.04 | 194.27 | 190.68 | 1867640 |
| 1731368400 | 191.57 | 0.65 | 0.34 | 192.01 | 193.04 | 190.36 | 1227442 |
| 1731109200 | 190.92 | 1.97 | 1.04 | 189.13 | 191.445 | 188.76 | 832910 |
| 1731022800 | 188.95 | -1.37 | -0.72 | 190.49 | 191.18 | 188.75 | 832256 |
| 1730936400 | 190.32 | 8.3 | 4.56 | 192.45 | 192.45 | 187.465 | 2346035 |
| 1730850000 | 182.02 | 2.1 | 1.17 | 179.77 | 182.28 | 179.58 | 1227390 |
| 1730763600 | 179.92 | 1.49 | 0.84 | 179.68 | 181.01 | 178.61 | 957482 |
| 1730500800 | 178.43 | -4.91 | -2.68 | 182.61 | 183.48 | 177.96 | 1966171 |
| 1730414400 | 183.34 | 14.43 | 8.54 | 179.47 | 184.1725 | 178.7 | 2529458 |
| 1730328000 | 168.91 | 1.42 | 0.85 | 167.11 | 168.96 | 166.18 | 1557612 |
| 1730241600 | 167.49 | -0.56 | -0.33 | 167.38 | 168.315 | 165.74 | 915152 |
| 1730155200 | 168.05 | 1.09 | 0.65 | 168.46 | 169.03 | 167.63999 | 1044807 |
| 1729896000 | 166.96 | 0.38 | 0.23 | 167.83 | 168.19 | 166.505 | 602574 |
| 1729809600 | 166.58 | -0.09 | -0.05 | 166.81 | 167.59 | 165.419 | 1096381 |
| 1729723200 | 166.66999 | -1.71 | -1.02 | 167.57 | 168.64 | 165.88999 | 772197 |
| 1729636800 | 168.38 | -0.98 | -0.58 | 168.42 | 168.87 | 167.09 | 678156 |
| 1729550400 | 169.36 | -0.04 | -0.02 | 169.94 | 170.64 | 168.755 | 858564 |
| 1729291200 | 169.4 | -0.28 | -0.17 | 170.21 | 170.83 | 168.8 | 719148 |
| 1729204800 | 169.68 | -0.03 | -0.02 | 170.64 | 170.92 | 168.63 | 1223211 |
| 1729118400 | 169.71 | 0.33 | 0.19 | 169.38 | 170.38 | 168.8 | 1505406 |
| 1729032000 | 169.38 | -2.19 | -1.28 | 171.96 | 173.12 | 169.04 | 1160584 |
| 1728945600 | 171.57 | 1.18 | 0.69 | 170.75 | 171.71 | 170.215 | 2033550 |
| 1728686400 | 170.39 | 1.49 | 0.88 | 169.04 | 171.58 | 169.04 | 1171270 |
| 1728600000 | 168.9 | 0.08 | 0.05 | 167.63 | 169.15 | 166.94999 | 793516 |
| 1728513600 | 168.82 | 1.9 | 1.14 | 167.69 | 169.08 | 167.3 | 887592 |
| 1728427200 | 166.91999 | 0.38 | 0.23 | 167.13999 | 167.77 | 166.26 | 1127420 |
| 1728340800 | 166.54 | -3.57 | -2.10 | 166.24 | 167.71 | 165.38999 | 1900924 |
| 1728081600 | 170.11 | 1.01 | 0.60 | 170.81 | 170.925 | 168.77 | 717277 |
| 1727995200 | 169.1 | 0.9 | 0.54 | 167.59 | 169.24 | 166.16999 | 2125954 |
| 1727908800 | 168.2 | -0.9 | -0.53 | 168.46 | 169.38 | 167.285 | 2641625 |
| 1727822400 | 169.1 | -2.61 | -1.52 | 171.93 | 172.27 | 168.98 | 1869904 |
| 1727736000 | 171.71 | -0.36 | -0.21 | 171.7 | 172.3 | 169.5 | 1017931 |
| 1727476800 | 172.07 | 0.1 | 0.06 | 172.54 | 173.87 | 171.31 | 1180037 |
| 1727390400 | 171.97 | 0.72 | 0.42 | 173 | 173.5 | 170.78 | 1789037 |
| 1727304000 | 171.25 | 0.71 | 0.42 | 171.73 | 172.76 | 170.92 | 1643089 |
| 1727217600 | 170.54 | -0.55 | -0.32 | 171.69 | 171.69 | 169.82 | 1408886 |
| 1727131200 | 171.09 | -0.01 | -0.01 | 171.51 | 172.75 | 170.47 | 641788 |
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
