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 | -0.00999999999999 | -0.00581767409389 | 171.89 | 173.465 | 168.19 | 243272 | 171.19928784 | CS |
| 4 | -3.62 | -2.06267806268 | 175.5 | 176.39 | 164.33 | 240052 | 170.29489043 | CS |
| 12 | 18.12 | 11.7845993757 | 153.76 | 178.03 | 152.71 | 280612 | 166.09576463 | CS |
| 26 | 26.97 | 18.6115519978 | 144.91 | 178.03 | 137.76 | 270009 | 155.90971325 | CS |
| 52 | 44.62 | 35.0620776363 | 127.26 | 178.03 | 122.2935 | 292357 | 145.83946503 | CS |
| 156 | 52.41 | 43.868753662 | 119.47 | 178.03 | 90.23 | 273814 | 125.44531237 | CS |
| 260 | 59.91 | 53.505403233 | 111.97 | 178.03 | 79.84 | 268040 | 123.73566633 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733874000 | 170.91 | 0.12 | 0.07 | 170.02 | 171.37 | 168.19 | 285888 |
| 1733787600 | 170.79 | -0.36 | -0.21 | 172.355 | 173.465 | 170.23 | 298366 |
| 1733528400 | 171.15 | 0.05 | 0.03 | 172.65 | 172.65 | 170.85 | 208103 |
| 1733442000 | 171.1 | -1.49 | -0.86 | 172.19 | 172.44 | 170.53 | 244114 |
| 1733355600 | 172.59 | 0.19 | 0.11 | 171.26 | 172.89 | 171.025 | 172168 |
| 1733269200 | 172.4 | -0.36 | -0.21 | 173.125 | 173.125 | 171.09 | 157320 |
| 1733182800 | 172.76 | -0.2 | -0.12 | 172.98 | 173.11 | 170.835 | 167222 |
| 1732917840 | 172.96 | 1.23 | 0.72 | 172.25 | 173.49 | 172.09 | 115750 |
| 1732750800 | 171.73 | -0.31 | -0.18 | 173.12 | 173.88 | 171.52 | 166076 |
| 1732664400 | 172.04 | -0.46 | -0.27 | 171.9486 | 172.38 | 171.16 | 138809 |
| 1732578000 | 172.5 | 0.99 | 0.58 | 171.98 | 174.0223 | 171.93 | 261092 |
| 1732318800 | 171.51 | 1.63 | 0.96 | 170.34 | 172.07 | 170.34 | 239854 |
| 1732232400 | 169.88 | 1.15 | 0.68 | 168.39 | 170.23 | 167.74 | 191356 |
| 1732146000 | 168.73 | 1.83 | 1.10 | 166.5 | 168.9399 | 165.65 | 219924 |
| 1732059600 | 166.9 | 0.21 | 0.13 | 166.592 | 167.66999 | 166.44999 | 284635 |
| 1731973200 | 166.69 | 0.2 | 0.12 | 166.38999 | 167.82 | 164.33 | 383925 |
| 1731714000 | 166.49 | -7.61 | -4.37 | 173.415 | 173.57 | 166.16999 | 617297 |
| 1731627600 | 174.1 | -1.4 | -0.80 | 175.22 | 175.79 | 173.905 | 192808 |
| 1731541200 | 175.5 | -0.2 | -0.11 | 175.505 | 176.39 | 175.045 | 162199 |
| 1731454800 | 175.7 | -0.45 | -0.26 | 176.65 | 177.24 | 174.95 | 179244 |
| 1731368400 | 176.15 | 0.39 | 0.22 | 176.77 | 178.03 | 175.9 | 187385 |
| 1731109200 | 175.76 | 1.05 | 0.60 | 174.87 | 177.835 | 174.08 | 307207 |
| 1731022800 | 174.71 | 1.55 | 0.90 | 173.98 | 175.46 | 173.54 | 410283 |
| 1730936400 | 173.16 | 2.85 | 1.67 | 175.0041 | 175.02 | 172.14 | 261715 |
| 1730850000 | 170.31 | 2.05 | 1.22 | 168.99 | 170.36 | 168.175 | 204879 |
| 1730763600 | 168.26 | -1.15 | -0.68 | 169.63 | 170.57 | 168.18 | 191213 |
| 1730500800 | 169.41 | 1.5 | 0.89 | 168.1 | 170.99 | 167.62 | 314617 |
| 1730414400 | 167.91 | -1.12 | -0.66 | 169.105 | 170.28 | 167.86 | 327894 |
| 1730328000 | 169.03 | 0.33 | 0.20 | 168.4 | 170.2 | 168.12 | 288831 |
| 1730241600 | 168.7 | -0.4 | -0.24 | 167.91 | 169.49 | 167.63999 | 336240 |
| 1730155200 | 169.1 | 0.19 | 0.11 | 169.9 | 171.1 | 168.76 | 346460 |
| 1729896000 | 168.91 | 2.36 | 1.42 | 168.92 | 169.845 | 164.61 | 518947 |
| 1729809600 | 166.55 | -1.1 | -0.66 | 168.32 | 168.33 | 166.145 | 546971 |
| 1729723200 | 167.65 | 1.84 | 1.11 | 166.51 | 167.9804 | 166.155 | 318042 |
| 1729636800 | 165.81 | -0.52 | -0.31 | 166.3 | 166.37 | 164.81 | 225110 |
| 1729550400 | 166.33 | -2.3 | -1.36 | 168.47 | 168.49 | 166.3 | 217905 |
| 1729291200 | 168.63 | 0.74 | 0.44 | 169.1 | 169.1 | 167.775 | 171511 |
| 1729204800 | 167.89 | 1.85 | 1.11 | 166.97999 | 168.32 | 166.52 | 238180 |
| 1729118400 | 166.04 | -2.64 | -1.57 | 168.7 | 169.2 | 165.91999 | 329983 |
| 1729032000 | 168.68 | 1.49 | 0.89 | 167.32 | 169.655 | 166.49 | 397252 |
| 1728945600 | 167.19 | 5.64 | 3.49 | 164.99 | 167.76 | 163.46 | 469684 |
| 1728686400 | 161.55 | 2.33 | 1.46 | 160.94 | 161.917 | 160.35499 | 191805 |
| 1728600000 | 159.22 | -0.48 | -0.30 | 159.235 | 159.38 | 158.06 | 161706 |
| 1728513600 | 159.69999 | 1.03 | 0.65 | 158.35 | 160.0499 | 158.12 | 152611 |
| 1728427200 | 158.66999 | -0.02 | -0.01 | 158.28 | 159.02 | 157.1 | 204302 |
| 1728340800 | 158.69 | -1.89 | -1.18 | 159.38999 | 159.6355 | 158.01 | 220340 |
| 1728081600 | 160.58 | 1.64 | 1.03 | 159.94 | 161.47 | 159.33 | 348973 |
| 1727995200 | 158.94 | 0.19 | 0.12 | 157.56 | 160.46 | 156.635 | 364107 |
| 1727908800 | 158.75 | -1.22 | -0.76 | 159.69999 | 160.11 | 157.955 | 184407 |
| 1727822400 | 159.97 | -0.22 | -0.14 | 160.54 | 160.54 | 159.05 | 178468 |
| 1727735520 | 160.19 | 0.3 | 0.19 | 159.29 | 160.41999 | 159.175 | 286861 |
| 1727476800 | 159.88999 | 1.51 | 0.95 | 158.68 | 161.55 | 158.26 | 350984 |
| 1727390400 | 158.38 | 1.24 | 0.79 | 157.94 | 159.06 | 157.69999 | 371630 |
| 1727304000 | 157.13999 | 0.51 | 0.33 | 157 | 157.87 | 155.87 | 284137 |
| 1727217600 | 156.63 | 0.67 | 0.43 | 156.18 | 157.08 | 156.03 | 246152 |
| 1727131200 | 155.96 | 0.05 | 0.03 | 156.16999 | 156.905 | 154.74 | 315802 |
| 1726872000 | 155.91 | -0.99 | -0.63 | 156.31 | 156.31 | 154.47999 | 662095 |
| 1726785600 | 156.9 | 3.83 | 2.50 | 157.915 | 158.805 | 155.26 | 386961 |
| 1726699200 | 153.07 | 0.04 | 0.03 | 153.76 | 155.49 | 152.71 | 210267 |
| 1726612800 | 153.03 | 0.04 | 0.03 | 155.09 | 155.565 | 151.87 | 236629 |
| 1726526400 | 152.99 | 0.71 | 0.47 | 153.04 | 153.16999 | 152.07 | 179205 |
| 1726267200 | 152.28 | 0.32 | 0.21 | 152 | 153.01 | 151.94999 | 127932 |
| 1726180800 | 151.96 | 1.12 | 0.74 | 151.26499 | 152.01 | 149.97 | 199456 |
| 1726094400 | 150.84 | -0.67 | -0.44 | 150.79 | 150.88 | 148.63 | 178025 |
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
