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 | -3.18 | -1.39977110661 | 227.18 | 228.31 | 220.54 | 1540008 | 224.07514039 | CS |
| 4 | -14.75 | -6.1780104712 | 238.75 | 244.33 | 220.54 | 1704398 | 230.93879069 | CS |
| 12 | -17.34 | -7.18488439546 | 241.34 | 244.98 | 220.54 | 1384358 | 234.55917146 | CS |
| 26 | -10.43 | -4.44908928038 | 234.43 | 244.98 | 218.75 | 1397396 | 234.14004429 | CS |
| 52 | -13.37 | -5.63255676792 | 237.37 | 249.89 | 218.75 | 1447529 | 236.28457055 | CS |
| 156 | -23.37 | -9.44738650604 | 247.37 | 287.32 | 215.9 | 1297414 | 246.22237685 | CS |
| 260 | -25.12 | -10.0834938985 | 249.12 | 287.32 | 197.75 | 1411139 | 246.29097558 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 224 | -1.45 | -0.64 | 225.29 | 226.24 | 223.13 | 1665008 |
| 1732232400 | 225.45 | 3.06 | 1.38 | 221.39 | 225.8 | 221.03 | 1598068 |
| 1732146000 | 222.39 | -0.25 | -0.11 | 221.55 | 222.91 | 220.81 | 1405231 |
| 1732059600 | 222.64 | -1.46 | -0.65 | 222.26 | 223 | 220.54 | 1349601 |
| 1731973200 | 224.1 | -1.05 | -0.47 | 225.97 | 228.08 | 223.98 | 1298482 |
| 1731714000 | 225.15 | -2.02 | -0.89 | 227.18 | 227.66 | 223.493 | 1887506 |
| 1731627600 | 227.17 | -4.05 | -1.75 | 229.545 | 230.07 | 225.495 | 2786275 |
| 1731541200 | 231.22 | -0.05 | -0.02 | 230.53 | 232 | 229.07 | 1200545 |
| 1731454800 | 231.27 | -3.34 | -1.42 | 235.28 | 235.85 | 231.07 | 1185033 |
| 1731368400 | 234.61 | 2.97 | 1.28 | 232.5 | 236 | 231.96 | 1421501 |
| 1731109200 | 231.64 | 4.53 | 1.99 | 228.68 | 233.82 | 226.25 | 3856962 |
| 1731022800 | 227.11 | -12.95 | -5.39 | 238.65 | 243 | 226.82 | 4020617 |
| 1730936400 | 240.06 | 2.76 | 1.16 | 241.32 | 242.03 | 236 | 2202023 |
| 1730850000 | 237.3 | 2.97 | 1.27 | 233.23 | 238.32 | 231.355 | 1849953 |
| 1730763600 | 234.33 | -0.91 | -0.39 | 235.21 | 237.42 | 232.975 | 1609813 |
| 1730500800 | 235.24 | 1.65 | 0.71 | 234.5 | 236.72 | 232.68 | 1275932 |
| 1730414400 | 233.59 | -3.02 | -1.28 | 234.13 | 236.74 | 233.45 | 1417430 |
| 1730328000 | 236.61 | -0.9 | -0.38 | 236.635 | 237.635 | 235.77 | 834420 |
| 1730241600 | 237.51 | -1.4 | -0.59 | 239.05 | 240.08 | 237.44 | 617282 |
| 1730155200 | 238.91 | 0.78 | 0.33 | 239.06 | 240.9 | 237.87 | 902813 |
| 1729896000 | 238.13 | -0.49 | -0.21 | 238.75 | 239.41 | 236.89 | 999147 |
| 1729809600 | 238.62 | -1.9 | -0.79 | 240.5 | 241.87 | 238.51 | 834665 |
| 1729723200 | 240.52 | 0.81 | 0.34 | 239.31 | 240.64 | 237.51 | 941588 |
| 1729636800 | 239.71 | -0.81 | -0.34 | 239.61 | 240.45 | 238.6705 | 690505 |
| 1729550400 | 240.52 | -3.23 | -1.33 | 243.34 | 243.34 | 239.951 | 586799 |
| 1729291200 | 243.75 | 3.42 | 1.42 | 241.76 | 244.1299 | 240.205 | 1082870 |
| 1729204800 | 240.33 | 0.09 | 0.04 | 240.42 | 241.06 | 238.99 | 964407 |
| 1729118400 | 240.24 | -1.58 | -0.65 | 241.4 | 242.94 | 239.225 | 1125733 |
| 1729032000 | 241.82 | 1.8 | 0.75 | 240.46 | 244.5 | 239.77 | 1127275 |
| 1728945600 | 240.02 | 3.52 | 1.49 | 236.62 | 240.47 | 235.445 | 735502 |
| 1728686400 | 236.5 | 0.96 | 0.41 | 236.13 | 237.43 | 235.45 | 895505 |
| 1728600000 | 235.54 | -2.67 | -1.12 | 237.8 | 238.47 | 234.92 | 842384 |
| 1728513600 | 238.21 | 1.04 | 0.44 | 236.95 | 238.97 | 235.34 | 762401 |
| 1728427200 | 237.17 | -0.29 | -0.12 | 237.25 | 237.81 | 235.4 | 799208 |
| 1728340800 | 237.46 | -0.76 | -0.32 | 238.22 | 239.315 | 236.13 | 1273159 |
| 1728081600 | 238.22 | 0.86 | 0.36 | 238 | 238.91 | 236.58 | 702645 |
| 1727995200 | 237.36 | -2.4 | -1.00 | 239.03 | 239.71 | 237.295 | 897910 |
| 1727908800 | 239.76 | -1.91 | -0.79 | 239.87 | 242.03 | 239.34 | 1217045 |
| 1727822400 | 241.67 | 0.57 | 0.24 | 244 | 244 | 240.04 | 1197481 |
| 1727735520 | 241.1 | -0.41 | -0.17 | 241.55 | 241.77 | 238.025 | 1244859 |
| 1727476800 | 241.51 | 4.24 | 1.79 | 238.37 | 243.81 | 237.84 | 1278618 |
| 1727390400 | 237.27 | 2.07 | 0.88 | 235.14 | 237.82 | 233.59 | 1041981 |
| 1727304000 | 235.2 | -1.75 | -0.74 | 236.54 | 237.15 | 232.8724 | 1774321 |
| 1727217600 | 236.95 | 2.22 | 0.95 | 235.22 | 238.695 | 233.22 | 1370881 |
| 1727131200 | 234.73 | 1.23 | 0.53 | 233.95 | 235.22 | 232.21 | 1495525 |
| 1726872000 | 233.5 | -1.13 | -0.48 | 233.31 | 234.19 | 231.53 | 2231966 |
| 1726785600 | 234.63 | 3.04 | 1.31 | 233.4122 | 235.665 | 233.07 | 2200259 |
| 1726699200 | 231.59 | 0.32 | 0.14 | 231.405 | 235.035 | 230.82 | 1079918 |
| 1726612800 | 231.27 | -2.77 | -1.18 | 232.985 | 234.19 | 229.6 | 943082 |
| 1726526400 | 234.04 | -0.14 | -0.06 | 235.78 | 236.99 | 232.85 | 944680 |
| 1726267200 | 234.18 | -1.32 | -0.56 | 236.49 | 237.495 | 233.79 | 734111 |
| 1726180800 | 235.5 | 1.81 | 0.77 | 233.755 | 235.56 | 231.48 | 1008558 |
| 1726094400 | 233.69 | -2 | -0.85 | 234.15 | 234.97 | 229.31 | 1402110 |
| 1726008000 | 235.69 | -1.53 | -0.64 | 237.515 | 237.885 | 233.88 | 1203083 |
| 1725921600 | 237.22 | 4.55 | 1.96 | 232.68 | 238.975 | 232.38 | 1429257 |
| 1725662400 | 232.67 | -0.58 | -0.25 | 234.75 | 235.74 | 231 | 1476012 |
| 1725576000 | 233.25 | -3.09 | -1.31 | 234.325 | 235.555 | 232.92 | 2393820 |
| 1725489600 | 236.34 | -5.84 | -2.41 | 241.98 | 242.47 | 235.83 | 2257371 |
| 1725403200 | 242.18 | -0.23 | -0.09 | 242.69 | 244.98 | 241.7 | 2106810 |
| 1725057600 | 242.41 | 1.44 | 0.60 | 241.34 | 242.61 | 240.29 | 893207 |
| 1724971200 | 240.97 | 2.07 | 0.87 | 239.79 | 241.46 | 239.28 | 707390 |
| 1724884800 | 238.9 | 0.93 | 0.39 | 238.22 | 239.67 | 237.1093 | 978806 |
| 1724798400 | 237.97 | 1.7 | 0.72 | 236.78 | 238.39 | 236.245 | 923934 |
| 1724712000 | 236.27 | -0.11 | -0.05 | 237 | 239.47 | 235.62 | 778169 |
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
