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 | -8.69 | -2.96415049289 | 293.17 | 295.83 | 282.86 | 742351 | 288.00815349 | CS |
| 4 | -38.66 | -11.963854676 | 323.14 | 324.4 | 282.86 | 902455 | 301.60211923 | CS |
| 12 | -31.27 | -9.90340459224 | 315.75 | 337 | 282.86 | 1301423 | 317.36077187 | CS |
| 26 | 33.12 | 13.1763208148 | 251.36 | 337 | 248.03 | 1336811 | 295.49418458 | CS |
| 52 | 12.48 | 4.58823529412 | 272 | 337 | 212.24 | 1558914 | 268.07764431 | CS |
| 156 | -20.04 | -6.58084854854 | 304.52 | 337 | 212.24 | 1238578 | 268.39579404 | CS |
| 260 | 55.83 | 24.4172315766 | 228.65 | 337 | 167.43 | 1187542 | 267.1851582 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 283.91 | 0.62 | 0.22 | 283.77 | 287.4499 | 282.5201 | 1581597 |
| 1735861200 | 283.29 | -6.75 | -2.33 | 286.92 | 290.20999 | 282.86 | 918142 |
| 1735688400 | 290.04 | 1.35 | 0.47 | 289.91 | 290.925 | 288.18 | 778116 |
| 1735602000 | 288.69 | -4.12 | -1.41 | 291.98 | 292.32 | 287.89 | 816149 |
| 1735342800 | 292.81 | -2.27 | -0.77 | 293.17 | 295.83 | 291.42 | 456998 |
| 1735256400 | 295.08 | -0.94 | -0.32 | 294.83999 | 296.2 | 294.1601 | 418520 |
| 1735077840 | 296.02 | 2.47 | 0.84 | 293.5 | 296.02 | 292.3045 | 296075 |
| 1734997200 | 293.55 | -1.44 | -0.49 | 294.5 | 295 | 290.74 | 795631 |
| 1734738000 | 294.99 | 1.82 | 0.62 | 292.91 | 297.35 | 292.505 | 2258718 |
| 1734651600 | 293.17 | -2.14 | -0.72 | 295.81 | 297.81 | 292.62 | 1040506 |
| 1734565200 | 295.31 | -9.4 | -3.08 | 304.69 | 305.23 | 294.67 | 1042189 |
| 1734478800 | 304.70999 | -2.01 | -0.66 | 305.77 | 307.1 | 303.77999 | 923188 |
| 1734392400 | 306.72 | -5.58 | -1.79 | 313.69 | 313.69 | 306.31 | 984848 |
| 1734133200 | 312.3 | 1.41 | 0.45 | 310.87 | 313.27 | 307.39 | 1025348 |
| 1734046800 | 310.89 | -1.47 | -0.47 | 312.2 | 313.16 | 310.22 | 653112 |
| 1733960400 | 312.36 | -2.85 | -0.90 | 314.98 | 316.08 | 311.52999 | 858303 |
| 1733874000 | 315.20999 | -1.41 | -0.45 | 316.62 | 316.62 | 311.475 | 742134 |
| 1733787600 | 316.62 | -3.49 | -1.09 | 322 | 322.5 | 315.90499 | 1215928 |
| 1733528400 | 320.11 | -1.86 | -0.58 | 323.14 | 324.39999 | 320.04 | 1020290 |
| 1733442000 | 321.97 | -5.51 | -1.68 | 312.01 | 323.36 | 311.77999 | 1747032 |
| 1733355600 | 327.48 | -3.16 | -0.96 | 329.17 | 329.95 | 325.62 | 974887 |
| 1733269200 | 330.64 | -4.98 | -1.48 | 336 | 337 | 329.17 | 1441889 |
| 1733182800 | 335.62 | 1.29 | 0.39 | 335.9 | 335.9 | 331.39999 | 761949 |
| 1732917840 | 334.33 | 1.11 | 0.33 | 333.22 | 334.62 | 331.31 | 769800 |
| 1732750800 | 333.22 | -1.56 | -0.47 | 333.91 | 336.22 | 332.77999 | 1292912 |
| 1732664400 | 334.77999 | 0.81 | 0.24 | 333.89 | 335.68 | 330.3775 | 1785069 |
| 1732578000 | 333.97 | 2.14 | 0.64 | 333 | 336.4231 | 333 | 2638487 |
| 1732318800 | 331.83 | 2.95 | 0.90 | 329.73 | 332.6899 | 328.95 | 2198228 |
| 1732232400 | 328.88 | 1.03 | 0.31 | 326.86 | 330.19 | 325.91 | 1972040 |
| 1732146000 | 327.85 | -0.15 | -0.05 | 328.32 | 330.64999 | 325.515 | 1694277 |
| 1732059600 | 328 | 0.11 | 0.03 | 325.92 | 328.04 | 322.45999 | 1879456 |
| 1731973200 | 327.89 | 10.79 | 3.40 | 320.48 | 328.08999 | 319.58999 | 1898456 |
| 1731714000 | 317.1 | 1.22 | 0.39 | 316.14999 | 317.42 | 314.06 | 1112940 |
| 1731627600 | 315.88 | 2.99 | 0.96 | 312.89 | 318.39999 | 311.125 | 1080820 |
| 1731541200 | 312.89 | 1.77 | 0.57 | 310.5 | 313.04 | 308.857 | 955228 |
| 1731454800 | 311.12 | -2.79 | -0.89 | 314.23 | 315.64999 | 309.41 | 1161998 |
| 1731368400 | 313.91 | 0.92 | 0.29 | 312.99 | 315.035 | 310.14 | 1940751 |
| 1731109200 | 312.99 | 0.17 | 0.05 | 310.95 | 314.62 | 308.48 | 2583148 |
| 1731022800 | 312.82 | 6.09 | 1.99 | 309.76 | 318.63 | 302.5 | 2141168 |
| 1730936400 | 306.73 | 0.36 | 0.12 | 311.54 | 311.54 | 301.82 | 1805865 |
| 1730850000 | 306.37 | 0.28 | 0.09 | 305.58999 | 308.445 | 303.22 | 1502779 |
| 1730763600 | 306.08999 | -3.12 | -1.01 | 310.62 | 311.29559 | 305.16 | 1608057 |
| 1730500800 | 309.20999 | -1.32 | -0.43 | 309.83999 | 312.6 | 308.91 | 799845 |
| 1730414400 | 310.52999 | -2.24 | -0.72 | 308.75 | 314.31 | 307.13 | 2280854 |
| 1730328000 | 312.77 | -2.53 | -0.80 | 315.57 | 315.57 | 311.92 | 1043062 |
| 1730241600 | 315.3 | -2.96 | -0.93 | 316.77999 | 317.14 | 314.58 | 1579462 |
| 1730155200 | 318.26 | 0.24 | 0.08 | 319.95999 | 321.55 | 315.48 | 1185677 |
| 1729896000 | 318.02 | -4.08 | -1.27 | 322.75 | 324.36 | 317.89 | 1294762 |
| 1729809600 | 322.1 | -4.52 | -1.38 | 325.39999 | 326 | 320.387 | 1588529 |
| 1729723200 | 326.62 | -3.75 | -1.14 | 329.73 | 330.37 | 325.05 | 1045126 |
| 1729636800 | 330.37 | -1.19 | -0.36 | 330.08999 | 330.58999 | 326.92 | 1246878 |
| 1729550400 | 331.56 | -0.54 | -0.16 | 330.42 | 332.425 | 328.98 | 857806 |
| 1729291200 | 332.1 | 3.33 | 1.01 | 329.88 | 332.17 | 328.04 | 1074051 |
| 1729204800 | 328.77 | 2.07 | 0.63 | 326.7 | 329.02999 | 324.51 | 1182119 |
| 1729118400 | 326.7 | 3.47 | 1.07 | 323.88 | 328.72 | 323.07 | 1886504 |
| 1729032000 | 323.23 | 2.89 | 0.90 | 321.42 | 324.52 | 320.0851 | 2092367 |
| 1728945600 | 320.33999 | 3.68 | 1.16 | 316.88 | 320.61 | 316.01 | 1056924 |
| 1728686400 | 316.66 | 2.05 | 0.65 | 315.75 | 317.98 | 315.49 | 775732 |
| 1728600000 | 314.61 | 0.64 | 0.20 | 313.98 | 323.865 | 313.18 | 2573974 |
| 1728513600 | 313.97 | 3.61 | 1.16 | 311.54 | 318.32 | 309.16 | 2375260 |
| 1728427200 | 310.36 | -2.33 | -0.75 | 309.26 | 312.43 | 305.8 | 1556607 |
| 1728340800 | 312.69 | 27.19 | 9.52 | 307.95 | 313 | 301.3 | 4228937 |
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
