Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.1 | -2.95081967213 | 274.5 | 277.21 | 255.905 | 423165 | 265.35611526 | CS |
| 4 | -9.88 | -3.57608223541 | 276.28 | 282.85 | 255.905 | 380357 | 268.57015902 | CS |
| 12 | -37.24 | -12.2645237782 | 303.64 | 345.3 | 255.905 | 325487 | 296.38210976 | CS |
| 26 | -30.14 | -10.1638902003 | 296.54 | 345.3 | 255.905 | 306691 | 304.03617695 | CS |
| 52 | 5.88 | 2.25702441271 | 260.52 | 345.3 | 219.21 | 276989 | 281.24093236 | CS |
| 156 | 75.87 | 39.8205007085 | 190.53 | 345.3 | 142.71 | 291395 | 210.60078465 | CS |
| 260 | 183.95 | 223.104912068 | 82.45 | 345.3 | 70.55 | 351197 | 173.35882453 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 266.39999 | 2.73 | 1.04 | 260.02 | 269.02999 | 258.19 | 413260 |
| 1743547200 | 263.67 | 0.32 | 0.12 | 263.33 | 265.6 | 260.625 | 425717 |
| 1743460800 | 263.35 | 1.38 | 0.53 | 258.35 | 266.2 | 255.905 | 520136 |
| 1743201600 | 261.97 | -5.85 | -2.18 | 264.45999 | 268.51 | 260.16 | 447445 |
| 1743115200 | 267.82 | -3.46 | -1.28 | 270.01 | 272.54 | 266.89999 | 289872 |
| 1743028800 | 271.27999 | -4.16 | -1.51 | 274.5 | 277.20999 | 270.67 | 432548 |
| 1742942400 | 275.44 | 0.06 | 0.02 | 276.27 | 279.72 | 271.86 | 477092 |
| 1742856000 | 275.38 | 11.2 | 4.24 | 267.27 | 276.165 | 267.12 | 377380 |
| 1742596800 | 264.18 | -3.07 | -1.15 | 264.98 | 265.08999 | 260.55 | 215649 |
| 1742510400 | 267.25 | 0.29 | 0.11 | 264.25 | 270.065 | 264 | 273301 |
| 1742424000 | 266.95999 | 2.78 | 1.05 | 265.20999 | 269.5075 | 264.125 | 327046 |
| 1742337600 | 264.18 | -3.04 | -1.14 | 265.7 | 267.76 | 261.813 | 250886 |
| 1742251200 | 267.22 | 4.49 | 1.71 | 262.51 | 270.14999 | 261.61 | 274601 |
| 1741992000 | 262.73 | 4.93 | 1.91 | 261.83999 | 263.925 | 259.265 | 286934 |
| 1741905600 | 257.8 | -6.16 | -2.33 | 265.66 | 268.425 | 256.12 | 503546 |
| 1741819200 | 263.95999 | -4.09 | -1.53 | 270.83 | 272.98 | 262.32 | 444604 |
| 1741732800 | 268.05 | 0.4 | 0.15 | 267 | 272.14999 | 266.02 | 264308 |
| 1741646400 | 267.64999 | -14.55 | -5.16 | 276.83 | 278.11 | 264.95 | 292638 |
| 1741390800 | 282.2 | 1.84 | 0.66 | 278.48 | 282.85 | 275.23 | 328992 |
| 1741304400 | 280.36 | 3.52 | 1.27 | 272.37 | 281.035 | 271.095 | 570861 |
| 1741218000 | 276.83999 | 2.59 | 0.94 | 276.27999 | 278.67 | 272.875 | 436668 |
| 1741131600 | 274.25 | -10.74 | -3.77 | 280 | 281.27999 | 269.98 | 455215 |
| 1741045200 | 284.99 | -12.14 | -4.09 | 298.38 | 299.615 | 280.85 | 435350 |
| 1740786000 | 297.13 | -1.97 | -0.66 | 297.3 | 298.49 | 290.64999 | 517553 |
| 1740699600 | 299.1 | -10.83 | -3.49 | 305.94 | 306.6 | 298.795 | 349109 |
| 1740613200 | 309.93 | 2.07 | 0.67 | 311.68 | 316.26 | 308.285 | 300559 |
| 1740526800 | 307.86 | 1.84 | 0.60 | 305.43 | 311.5 | 303.65499 | 272662 |
| 1740440400 | 306.02 | -3.23 | -1.04 | 309.76 | 311.63 | 305.77 | 206877 |
| 1740181200 | 309.25 | -11.95 | -3.72 | 321.47 | 321.47 | 306.66 | 261838 |
| 1740094800 | 321.2 | -5.34 | -1.64 | 324.45999 | 326.07 | 316.97 | 169784 |
| 1740008400 | 326.54 | -3.05 | -0.93 | 325.33999 | 329.73 | 324.42 | 188317 |
| 1739922000 | 329.58999 | 0.5 | 0.15 | 330.73 | 332.995 | 327 | 147186 |
| 1739576400 | 329.08999 | 3.79 | 1.17 | 327.76 | 331.64 | 326.44 | 198704 |
| 1739490000 | 325.3 | 1.56 | 0.48 | 325.55 | 326.8032 | 322.05 | 153913 |
| 1739403600 | 323.74 | -0.15 | -0.05 | 314.8 | 324.14999 | 314.57 | 193669 |
| 1739317200 | 323.89 | 3.78 | 1.18 | 317.45 | 324.94 | 316.0673 | 233738 |
| 1739230800 | 320.11 | -3.6 | -1.11 | 327.39999 | 329.61 | 317.755 | 304466 |
| 1738971600 | 323.70999 | -5.01 | -1.52 | 328.19 | 330.48 | 322.45999 | 188631 |
| 1738885200 | 328.72 | 4.61 | 1.42 | 324.45999 | 328.93 | 322.89999 | 255317 |
| 1738798800 | 324.11 | 7.02 | 2.21 | 319.76 | 326.325 | 316.94 | 190673 |
| 1738712400 | 317.08999 | 0.8 | 0.25 | 319.07 | 320.05 | 315.89 | 213295 |
| 1738626000 | 316.29 | -16.1 | -4.84 | 317.20999 | 325.33 | 302.7 | 482185 |
| 1738366800 | 332.39 | -2.28 | -0.68 | 336.075 | 336.89 | 330.56 | 283501 |
| 1738280400 | 334.67 | 6.14 | 1.87 | 331.02 | 339.65 | 326.07 | 281051 |
| 1738194000 | 328.52999 | 1 | 0.31 | 327.52 | 332.77 | 321.31 | 237952 |
| 1738107600 | 327.52999 | -1.27 | -0.39 | 329.2 | 329.51 | 322.5332 | 189487 |
| 1738021200 | 328.8 | -6.21 | -1.85 | 328.63 | 333.08999 | 321.24 | 266140 |
| 1737762000 | 335.01 | -1.84 | -0.55 | 342.95 | 345.3 | 333.41 | 250541 |
| 1737675600 | 336.85 | 0 | 0.00 | 336.85 | 336.85 | 336.85 | 0 |
| 1737589200 | 336.85 | 1.07 | 0.32 | 336.8 | 339.335 | 333.83 | 230763 |
| 1737502800 | 335.78 | 5.42 | 1.64 | 334.14999 | 336.22 | 331.015 | 282828 |
| 1737157200 | 330.36 | -0.39 | -0.12 | 335.59 | 337.02 | 329.105 | 263446 |
| 1737070800 | 330.75 | 4.56 | 1.40 | 328.11 | 332.1 | 325.19 | 269579 |
| 1736984400 | 326.19 | 4.22 | 1.31 | 328.27999 | 328.27999 | 322.79 | 353090 |
| 1736898000 | 321.97 | 15.61 | 5.10 | 312.88 | 325.76 | 312.505 | 668578 |
| 1736811600 | 306.36 | 1.1 | 0.36 | 301.70999 | 306.44 | 301.08499 | 392448 |
| 1736552400 | 305.26 | -8.38 | -2.67 | 310.51 | 312.2 | 302.95 | 445513 |
| 1736379600 | 313.64 | 9.77 | 3.22 | 304 | 313.73 | 297.51 | 552570 |
| 1736293200 | 303.87 | -3.69 | -1.20 | 305.69 | 308.05 | 300.52 | 744601 |
| 1736206800 | 307.56 | 5.96 | 1.98 | 302.72 | 309.95 | 302.72 | 619427 |
| 1735947600 | 301.6 | 3.08 | 1.03 | 295.27 | 304.27999 | 295.27 | 324603 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
