Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 1.87 | 0.964364911557 | 193.91 | 195.9699 | 191 | 1282850 | 193.34172549 | CS |
| 4 | 28.97 | 17.3670643247 | 166.81 | 196.7 | 165.419 | 1342355 | 184.94315946 | CS |
| 12 | 26.01 | 15.3207280438 | 169.77 | 196.7 | 162.25 | 1247742 | 174.74046542 | CS |
| 26 | 27.64 | 16.4386820507 | 168.14 | 196.7 | 149.03 | 1268933 | 169.98322847 | CS |
| 52 | 41.24 | 26.6856477287 | 154.54 | 196.7 | 149.03 | 1120113 | 170.0128385 | CS |
| 156 | 53.25 | 37.3605556725 | 142.53 | 196.7 | 106.17 | 1047789 | 148.3508008 | CS |
| 260 | 97.29 | 98.7816021931 | 98.49 | 196.7 | 54.82 | 1085523 | 130.50320638 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 171.1 | -1.15 | -0.67 | 171.27 | 171.54 | 170.02 | 1252874 |
| 1726785600 | 172.25 | 2.82 | 1.66 | 172.7 | 172.7 | 169.93 | 866168 |
| 1726699200 | 169.43 | 0.86 | 0.51 | 169.5 | 171.55 | 168.09 | 1211807 |
| 1726612800 | 168.57 | 0.22 | 0.13 | 168.91 | 170.88 | 168.27 | 853108 |
| 1726526400 | 168.35 | 0.84 | 0.50 | 168.64 | 169.54 | 167.41 | 839641 |
| 1726267200 | 167.51 | 0.62 | 0.37 | 167.63999 | 169.08 | 167.1 | 920060 |
| 1726180800 | 166.88999 | 1.63 | 0.99 | 165.19 | 167.84 | 163.8925 | 1106541 |
| 1726094400 | 165.26 | 0.32 | 0.19 | 164.83 | 165.52 | 162.25 | 1553355 |
| 1726008000 | 164.94 | 0.64 | 0.39 | 165.25 | 165.25 | 163.33 | 796458 |
| 1725921600 | 164.3 | 0.66 | 0.40 | 165.19 | 165.5 | 163.5 | 1321569 |
| 1725662400 | 163.63999 | -1.51 | -0.91 | 165.15 | 166.99 | 163.22 | 835332 |
| 1725576000 | 165.15 | -2.34 | -1.40 | 166.88 | 167.72 | 164.465 | 1002139 |
| 1725489600 | 167.49 | 0.81 | 0.49 | 166.21 | 168.2 | 165.26 | 1107064 |
| 1725403200 | 166.68 | -4.37 | -2.55 | 170.26 | 171.11 | 165.97 | 1150550 |
| 1725057600 | 171.05 | 1.67 | 0.99 | 169.97 | 171.37 | 168.9 | 1232899 |
| 1724971200 | 169.38 | 0.79 | 0.47 | 169.77 | 170.87 | 168.73 | 853056 |
| 1724884800 | 168.59 | 0.61 | 0.36 | 169 | 170.86 | 167.5 | 830283 |
| 1724798400 | 167.98 | -0.34 | -0.20 | 168.07 | 168.465 | 167.19 | 686295 |
| 1724712000 | 168.32 | 0.93 | 0.56 | 168.18 | 169.58 | 166.85 | 635050 |
| 1724452800 | 167.38999 | 2.17 | 1.31 | 165.91999 | 167.91 | 165.28 | 999312 |
| 1724366400 | 165.22 | -0.67 | -0.40 | 165.94999 | 167.37 | 164.96 | 1060785 |
| 1724280000 | 165.88999 | 1.03 | 0.62 | 164.88999 | 166.82 | 164.65 | 786818 |
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
