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 | 0.85 | 0.375939849624 | 226.1 | 229.31 | 222.82 | 2708921 | 225.45771023 | CS |
| 4 | 1.45 | 0.643015521064 | 225.5 | 231.74 | 218.84 | 2419872 | 223.95086017 | CS |
| 12 | -17.05 | -6.98770491803 | 244 | 244.5 | 218.84 | 1703246 | 228.94814012 | CS |
| 26 | -11.78 | -4.93444477024 | 238.73 | 244.98 | 218.75 | 1521052 | 231.58817953 | CS |
| 52 | -16.05 | -6.6049382716 | 243 | 249.89 | 218.75 | 1484844 | 234.54947801 | CS |
| 156 | -23.05 | -9.22 | 250 | 287.32 | 215.9 | 1319162 | 245.09167541 | CS |
| 260 | -46.61 | -17.0383096944 | 273.56 | 287.32 | 197.75 | 1429753 | 245.44438795 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 226.95 | 0.51 | 0.23 | 226.72 | 227.13 | 224.185 | 492255 |
| 1734997200 | 226.44 | -1.24 | -0.54 | 226.34 | 227.87 | 225.3 | 1780736 |
| 1734738000 | 227.68 | 3.85 | 1.72 | 224.725 | 229.31 | 223.995 | 2893271 |
| 1734651600 | 223.83 | -0.26 | -0.12 | 223.56 | 225.8 | 222.9 | 2719436 |
| 1734565200 | 224.09 | -1.55 | -0.69 | 227.3069 | 228.9299 | 223.94 | 3352814 |
| 1734478800 | 225.64 | -1.92 | -0.84 | 227.14 | 229.14 | 223.41 | 2501366 |
| 1734392400 | 227.56 | 2 | 0.89 | 224.605 | 231.74 | 223.805 | 3061285 |
| 1734133200 | 225.56 | -1.61 | -0.71 | 226.18 | 226.98 | 222.53 | 2721921 |
| 1734046800 | 227.17 | 6.13 | 2.77 | 221.48 | 228.66 | 220.97 | 3461569 |
| 1733960400 | 221.04 | -0.4 | -0.18 | 221.605 | 222.93 | 218.84 | 1930184 |
| 1733874000 | 221.44 | -1.57 | -0.70 | 223.54 | 223.64 | 220.91 | 1784762 |
| 1733787600 | 223.01 | 2.99 | 1.36 | 219.41 | 223.88 | 219.355 | 2228999 |
| 1733528400 | 220.02 | -2.22 | -1.00 | 221.1 | 222.08 | 219.35 | 2747468 |
| 1733442000 | 222.24 | 0.81 | 0.37 | 220.25 | 223.19 | 220.17 | 2350758 |
| 1733355600 | 221.43 | 0.17 | 0.08 | 220.3 | 222.37 | 219.24 | 1751546 |
| 1733269200 | 221.26 | -1.56 | -0.70 | 222.65 | 222.65 | 221 | 2478237 |
| 1733182800 | 222.82 | 0.92 | 0.41 | 221.5 | 223.84 | 220.73 | 1866321 |
| 1732917840 | 221.9 | -0.08 | -0.04 | 221.085 | 223.18 | 220.5 | 1190531 |
| 1732750800 | 221.98 | -2.27 | -1.01 | 224.25 | 226.6712 | 220.38 | 2370604 |
| 1732664400 | 224.25 | -1.23 | -0.55 | 225.26 | 225.58 | 222.7 | 2157003 |
| 1732578000 | 225.48 | 1.48 | 0.66 | 224.6 | 226.1276 | 223.91 | 1877987 |
| 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 |
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
