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 | 0.03 | 0.0199454823482 | 150.41 | 152.58 | 147.108 | 229077 | 149.72559459 | CS |
| 4 | 9.91 | 7.05187504447 | 140.53 | 152.58 | 139 | 190976 | 147.0453877 | CS |
| 12 | -2.56 | -1.67320261438 | 153 | 164.395 | 139 | 182642 | 150.59279669 | CS |
| 26 | 15.94 | 11.8513011152 | 134.5 | 164.395 | 117.92 | 214764 | 138.23972844 | CS |
| 52 | 50.18 | 50.0498703371 | 100.26 | 164.395 | 99.11 | 281930 | 125.76590885 | CS |
| 156 | 53.43 | 55.0767962066 | 97.01 | 164.395 | 62.0301 | 352028 | 92.58613448 | CS |
| 260 | 49.03 | 48.3482891234 | 101.41 | 164.395 | 57.96 | 357235 | 89.56637077 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 154.81 | -1.41 | -0.90 | 154.84 | 156.49 | 152.56 | 130070 |
| 1733787600 | 156.22 | -1.56 | -0.99 | 157.78 | 158.97999 | 156 | 152315 |
| 1733528400 | 157.78 | -1.13 | -0.71 | 160.57 | 160.66 | 156.6 | 206682 |
| 1733442000 | 158.91 | -1.03 | -0.64 | 160.38999 | 160.38999 | 158.4 | 103649 |
| 1733355600 | 159.94 | 0.79 | 0.50 | 160.22999 | 160.5016 | 158.43889 | 90368 |
| 1733269200 | 159.15 | 0.01 | 0.01 | 159.11 | 159.9912 | 157.87 | 180732 |
| 1733182800 | 159.13999 | -0.69 | -0.43 | 159 | 159.78 | 157.57 | 163584 |
| 1732917840 | 159.83 | -0.39 | -0.24 | 161.61 | 161.76 | 159.81 | 112246 |
| 1732750800 | 160.22 | -1.79 | -1.10 | 162.69 | 163.3 | 159.85 | 157544 |
| 1732664400 | 162.01 | 0.05 | 0.03 | 160.6 | 162.47 | 159.29499 | 176252 |
| 1732578000 | 161.96 | 2.88 | 1.81 | 160.37 | 164.395 | 160.37 | 325825 |
| 1732318800 | 159.08 | 1.99 | 1.27 | 158.82499 | 159.66 | 157.16999 | 174866 |
| 1732232400 | 157.09 | 2.68 | 1.74 | 155.91 | 157.24 | 155.065 | 148637 |
| 1732146000 | 154.41 | 0.99 | 0.65 | 153.22999 | 154.55 | 152.72999 | 119999 |
| 1732059600 | 153.41999 | 0.55 | 0.36 | 152.5 | 153.65 | 150.93 | 157718 |
| 1731973200 | 152.87 | -0.41 | -0.27 | 153.38999 | 154.47989 | 152.44 | 142315 |
| 1731714000 | 153.28 | 0.07 | 0.05 | 154.02 | 154.02 | 152.19999 | 177223 |
| 1731627600 | 153.21 | -0.46 | -0.30 | 153.955 | 154.28 | 152.61 | 221500 |
| 1731541200 | 153.66999 | -0.9 | -0.58 | 156.44999 | 157.51 | 153.55 | 143136 |
| 1731454800 | 154.57 | -0.6 | -0.39 | 154.69999 | 155.365 | 153.22 | 177591 |
| 1731368400 | 155.16999 | 1.47 | 0.96 | 155.24 | 156.38 | 154.04 | 162626 |
| 1731109200 | 153.69999 | 1.18 | 0.77 | 153 | 154.55 | 152.845 | 321234 |
| 1731022800 | 152.52 | -1.09 | -0.71 | 153.9 | 153.9 | 151.36 | 214883 |
| 1730936400 | 153.61 | 5.57 | 3.76 | 152.66 | 154.19999 | 149.4408 | 343512 |
| 1730850000 | 148.04 | 4.96 | 3.47 | 144.00909 | 149.13999 | 143.43 | 309385 |
| 1730763600 | 143.08 | 2.49 | 1.77 | 140.52 | 143.63 | 140.52 | 299103 |
| 1730500800 | 140.59 | 1.04 | 0.75 | 140.38999 | 141.345 | 140.125 | 210456 |
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
