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 | -6.02 | -4.01279829356 | 150.02 | 153.4 | 142.64 | 397235 | 148.25249458 | CS |
| 4 | -7.15 | -4.73040026464 | 151.15 | 156.6 | 142.64 | 347448 | 150.50289641 | CS |
| 12 | -7.26 | -4.79968266561 | 151.26 | 156.6 | 139 | 247228 | 148.63474778 | CS |
| 26 | 23.13 | 19.1362620998 | 120.87 | 164.395 | 118.14 | 225454 | 145.71103442 | CS |
| 52 | 22.69 | 18.7041464018 | 121.31 | 164.395 | 110.68 | 272614 | 130.59445776 | CS |
| 156 | 53.64 | 59.3625498008 | 90.36 | 164.395 | 62.0301 | 344228 | 94.40137423 | CS |
| 260 | 45.95 | 46.8638449771 | 98.05 | 164.395 | 57.96 | 355144 | 90.33109697 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 144 | -5.52 | -3.69 | 147.54 | 150.57 | 142.63999 | 559921 |
| 1741390800 | 149.52 | 0.69 | 0.46 | 148.08 | 150.69 | 144.96 | 562713 |
| 1741304400 | 148.83 | -3.74 | -2.45 | 150.9 | 151.905 | 147.33 | 324831 |
| 1741218000 | 152.57 | 3.38 | 2.27 | 148.87 | 153.4 | 147.97 | 288949 |
| 1741131600 | 149.19 | -2.88 | -1.89 | 150.02 | 151.75 | 147.74 | 240378 |
| 1741045200 | 152.07 | -1.59 | -1.03 | 153.72 | 155.1 | 151.155 | 383367 |
| 1740786000 | 153.66 | 2.47 | 1.63 | 151.91 | 153.66 | 151.38999 | 256612 |
| 1740699600 | 151.19 | -1.04 | -0.68 | 150.71 | 152.12 | 149.04 | 470679 |
| 1740613200 | 152.22999 | -1.09 | -0.71 | 154.61 | 155.59 | 151.79 | 323134 |
| 1740526800 | 153.32 | 7.6 | 5.22 | 149.4 | 156.6 | 145.38999 | 748273 |
| 1740440400 | 145.72 | -1.17 | -0.80 | 146.66 | 147.68 | 144.66999 | 388310 |
| 1740181200 | 146.88999 | -2.45 | -1.64 | 150.05 | 150.05 | 145.1133 | 327842 |
| 1740094800 | 149.34 | -2.91 | -1.91 | 151.5 | 151.66999 | 149.01 | 273376 |
| 1740008400 | 152.25 | -1.94 | -1.26 | 152.84 | 153.76 | 151.4014 | 170972 |
| 1739922000 | 154.19 | 0.32 | 0.21 | 153.74 | 156.06 | 152.91999 | 390565 |
| 1739576400 | 153.87 | 0.84 | 0.55 | 153.56 | 154.62 | 153.055 | 212552 |
| 1739490000 | 153.03 | 1.77 | 1.17 | 152.66 | 153.19999 | 151.16 | 155884 |
| 1739403600 | 151.26 | -1.17 | -0.77 | 149.33 | 152.687 | 147.99 | 350051 |
| 1739317200 | 152.43 | 0.95 | 0.63 | 151.15 | 152.94 | 150.97999 | 163726 |
| 1739230800 | 151.47999 | 0.47 | 0.31 | 151.25 | 152.36 | 150.69 | 147247 |
| 1738971600 | 151.01 | -2.14 | -1.40 | 152.91999 | 153.6699 | 150.22 | 160172 |
| 1738885200 | 153.15 | 0.69 | 0.45 | 153.62 | 154.0136 | 152.125 | 205101 |
| 1738798800 | 152.46 | 2.93 | 1.96 | 150.74 | 152.91 | 150.08 | 248508 |
| 1738712400 | 149.53 | 0.06 | 0.04 | 149.53 | 151.1 | 149.21 | 155175 |
| 1738626000 | 149.47 | -1.54 | -1.02 | 147.66 | 150.12 | 145.9 | 229281 |
| 1738366800 | 151.01 | -1.14 | -0.75 | 152.22999 | 153.21 | 149.94 | 221125 |
| 1738280400 | 152.15 | 4.76 | 3.23 | 148.69999 | 152.58 | 148.16 | 295190 |
| 1738194000 | 147.38999 | -2.27 | -1.52 | 150.16 | 150.8136 | 147.108 | 217286 |
| 1738107600 | 149.66 | 0.62 | 0.42 | 148.82 | 150.1699 | 148.81 | 128120 |
| 1738021200 | 149.04 | -1.16 | -0.77 | 149.22 | 151.5 | 148.26 | 376858 |
| 1737762000 | 150.19999 | -1.05 | -0.69 | 150.41 | 151.1756 | 149.78 | 129002 |
| 1737675600 | 151.25 | 0 | 0.00 | 151.25 | 151.25 | 151.25 | 0 |
| 1737589200 | 151.25 | 0.18 | 0.12 | 150.52 | 151.84 | 150.16 | 201622 |
| 1737502800 | 151.07 | 2.39 | 1.61 | 151.505 | 152.02 | 150.81 | 175004 |
| 1737157200 | 148.68 | 0.58 | 0.39 | 149.47 | 150.27 | 148.505 | 147651 |
| 1737070800 | 148.1 | 0.1 | 0.07 | 148.18 | 149.52 | 147.69 | 189319 |
| 1736984400 | 148 | 2.16 | 1.48 | 148.77 | 149.21 | 147.93 | 184538 |
| 1736898000 | 145.84 | 2.93 | 2.05 | 143.79 | 145.86 | 143.79 | 166528 |
| 1736811600 | 142.91 | 1.88 | 1.33 | 139.31 | 142.91 | 139.31 | 180406 |
| 1736552400 | 141.03 | -1.63 | -1.14 | 140.1901 | 141.7353 | 140.1901 | 122143 |
| 1736379600 | 142.66 | 1.68 | 1.19 | 139.81 | 142.96 | 139.81 | 209751 |
| 1736293200 | 140.97999 | -1.8 | -1.26 | 144.25 | 144.3 | 139.865 | 157977 |
| 1736206800 | 142.78 | 0.7 | 0.49 | 143.13 | 144.84 | 142.392 | 184673 |
| 1735947600 | 142.08 | 1.95 | 1.39 | 144.04 | 144.04 | 139 | 176022 |
| 1735861200 | 140.13 | -1.2 | -0.85 | 142.07 | 143.46 | 139.62 | 181727 |
| 1735688400 | 141.33 | -0.58 | -0.41 | 142.66 | 143.38 | 141.03 | 128997 |
| 1735602000 | 141.91 | -1.74 | -1.21 | 142.58 | 143.27 | 140.27 | 155467 |
| 1735342800 | 143.65 | -1.42 | -0.98 | 144.12 | 145.16999 | 142.65 | 87851 |
| 1735256400 | 145.07 | 0.35 | 0.24 | 144.51 | 145.41999 | 143.87 | 109235 |
| 1735077840 | 144.72 | 1.57 | 1.10 | 143.02 | 144.83 | 142.75 | 47741 |
| 1734997200 | 143.15 | 0.27 | 0.19 | 142.22 | 143.43 | 141.43 | 150708 |
| 1734738000 | 142.88 | 1.02 | 0.72 | 140.44999 | 143.90199 | 140.44999 | 473367 |
| 1734651600 | 141.86 | -1.86 | -1.29 | 144.53 | 146.47999 | 141.4443 | 246681 |
| 1734565200 | 143.72 | -6.89 | -4.57 | 151.82 | 152.56 | 143.4 | 284759 |
| 1734478800 | 150.61 | -2.35 | -1.54 | 151.72999 | 152.15 | 149.86009 | 241771 |
| 1734392400 | 152.96 | -0.69 | -0.45 | 153.485 | 154.82 | 152.47 | 181480 |
| 1734133200 | 153.65 | -1.66 | -1.07 | 155.35 | 156.83 | 153.25 | 281256 |
| 1734046800 | 155.31 | -1.77 | -1.13 | 156.33 | 156.81 | 155.15 | 116273 |
| 1733960400 | 157.08 | 2.27 | 1.47 | 156.09 | 157.18 | 155.4331 | 152821 |
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
