Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 4.53 | 1.49243896814 | 303.53 | 312.6 | 288.31 | 387039 | 301.823978 | CS |
| 4 | -31.91 | -9.38612230491 | 339.97 | 340.75 | 288.31 | 365746 | 310.74142063 | CS |
| 12 | -42.94 | -12.2336182336 | 351 | 365.58 | 288.31 | 327505 | 321.57630581 | CS |
| 26 | -52.63 | -14.591477446 | 360.69 | 419.87 | 288.31 | 301163 | 352.50175809 | CS |
| 52 | -108.5 | -26.046667947 | 416.56 | 495.6799 | 288.31 | 302233 | 379.94743974 | CS |
| 156 | 98.56 | 47.0453460621 | 209.5 | 495.6799 | 140.66 | 276879 | 281.09290535 | CS |
| 260 | 210.29 | 215.086427329 | 97.77 | 495.6799 | 54.83 | 300155 | 232.10172573 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 308.06 | 2.72 | 0.89 | 304.75 | 311.48 | 298.99 | 383515 |
| 1741304400 | 305.33999 | 0.47 | 0.15 | 304.11 | 307.57 | 298.115 | 370382 |
| 1741218000 | 304.87 | 9.7 | 3.29 | 297.88 | 307.005 | 294.33 | 382703 |
| 1741131600 | 295.17 | -0.95 | -0.32 | 291.54 | 301.51 | 288.31 | 379289 |
| 1741045200 | 296.12 | -10.27 | -3.35 | 306.92 | 309.255 | 293.88 | 351501 |
| 1740786000 | 306.39 | 2.86 | 0.94 | 303.52999 | 312.6 | 303.39 | 451321 |
| 1740699600 | 303.52999 | -1.37 | -0.45 | 305.20999 | 308.08 | 301.295 | 476663 |
| 1740613200 | 304.89999 | -5.44 | -1.75 | 307.77 | 308.92 | 303.26 | 401760 |
| 1740526800 | 310.33999 | 8.3 | 2.75 | 289.2 | 313.88 | 289.2 | 560633 |
| 1740440400 | 302.04 | -1.74 | -0.57 | 304.3 | 306.94779 | 297.05 | 655196 |
| 1740181200 | 303.77999 | -17.62 | -5.48 | 325.14 | 325.14 | 302.265 | 504945 |
| 1740094800 | 321.39999 | 1.08 | 0.34 | 318.95 | 322.17 | 314.56 | 317095 |
| 1740008400 | 320.32 | -1.01 | -0.31 | 316.16 | 320.97 | 310.27999 | 387726 |
| 1739922000 | 321.33 | -4.88 | -1.50 | 326.35 | 327.57 | 316.31 | 391673 |
| 1739576400 | 326.20999 | -0.91 | -0.28 | 329.91 | 335.6 | 325 | 157249 |
| 1739490000 | 327.12 | 5.23 | 1.62 | 326.5 | 327.3 | 321.12 | 245640 |
| 1739403600 | 321.89 | -7.06 | -2.15 | 320 | 323.88 | 315.8936 | 197906 |
| 1739317200 | 328.95 | -1.84 | -0.56 | 330.88 | 334.93849 | 327.55 | 169154 |
| 1739230800 | 330.79 | 4.19 | 1.28 | 330.82 | 333.22 | 328.95999 | 191793 |
| 1738971600 | 326.6 | -12.73 | -3.75 | 339.97 | 340.75 | 321.10289 | 356553 |
| 1738885200 | 339.33 | 1.47 | 0.44 | 340.77 | 346.31 | 337.555 | 527217 |
| 1738798800 | 337.86 | 4.76 | 1.43 | 336.52 | 340.8694 | 334.07 | 259529 |
| 1738712400 | 333.1 | 4.31 | 1.31 | 328.6 | 336.41 | 328.081 | 238791 |
| 1738626000 | 328.79 | -13.89 | -4.05 | 332.5 | 338.4 | 327.45 | 280183 |
| 1738366800 | 342.68 | -9.58 | -2.72 | 348.61 | 353.68 | 341.93 | 256372 |
| 1738280400 | 352.26 | 11.26 | 3.30 | 343.25 | 354.935 | 338.43 | 369537 |
| 1738194000 | 341 | -0.16 | -0.05 | 341.39 | 346.49 | 336.75 | 319799 |
| 1738107600 | 341.16 | -11.36 | -3.22 | 352.28 | 352.28 | 340.83 | 237737 |
| 1738021200 | 352.52 | -0.67 | -0.19 | 353.17 | 365.58 | 351.27 | 288492 |
| 1737762000 | 353.19 | -0.89 | -0.25 | 353.86 | 355.05 | 349.8101 | 217612 |
| 1737675600 | 354.08 | 0 | 0.00 | 354.08 | 354.08 | 354.08 | 0 |
| 1737589200 | 354.08 | 3.29 | 0.94 | 349.76 | 355.5523 | 349.76 | 236667 |
| 1737502800 | 350.79 | 4.61 | 1.33 | 348.21 | 356.84 | 348.21 | 212758 |
| 1737157200 | 346.18 | 0.32 | 0.09 | 349.86 | 351.315 | 345.18 | 210752 |
| 1737070800 | 345.86 | 2.14 | 0.62 | 341.36 | 346.34 | 339.12 | 208879 |
| 1736984400 | 343.72 | 10.75 | 3.23 | 349.65 | 352.18 | 340.6 | 321221 |
| 1736898000 | 332.97 | 17.77 | 5.64 | 324 | 334.68 | 323.5 | 376440 |
| 1736811600 | 315.2 | 1.75 | 0.56 | 311.74 | 316.98 | 311.2 | 224987 |
| 1736552400 | 313.45 | -6.05 | -1.89 | 315.83999 | 316.61 | 309.98 | 222608 |
| 1736379600 | 319.5 | 3.96 | 1.25 | 312.51 | 319.92 | 306 | 287156 |
| 1736293200 | 315.54 | -4.17 | -1.30 | 324.04 | 324.04 | 312.9121 | 256899 |
| 1736206800 | 319.70999 | 3.19 | 1.01 | 320.13 | 325.37 | 318.68 | 304794 |
| 1735947600 | 316.52 | 6.22 | 2.00 | 313.85 | 316.87 | 309.33 | 169357 |
| 1735861200 | 310.3 | -1.04 | -0.33 | 315.37 | 317.955 | 308.27 | 231429 |
| 1735688400 | 311.33999 | 0.43 | 0.14 | 310.91 | 315.4599 | 309.8 | 186947 |
| 1735602000 | 310.91 | 0.24 | 0.08 | 310.89999 | 313.39 | 302.7001 | 288978 |
| 1735342800 | 310.67 | -3.13 | -1.00 | 309.77999 | 313.555 | 307.14999 | 219813 |
| 1735256400 | 313.8 | 1.36 | 0.44 | 308.43 | 314.635 | 307.51 | 200277 |
| 1735077840 | 312.44 | 0.6 | 0.19 | 314.17 | 314.17 | 308.07 | 153858 |
| 1734997200 | 311.83999 | 1.56 | 0.50 | 308.95 | 313.94 | 304.2 | 323530 |
| 1734738000 | 310.27999 | 1.32 | 0.43 | 310.02 | 316.06 | 305.8 | 919743 |
| 1734651600 | 308.95999 | -9.57 | -3.00 | 314.64 | 320.2 | 305.79 | 505770 |
| 1734565200 | 318.52999 | -19.76 | -5.84 | 338.19 | 339.26 | 317.74 | 640709 |
| 1734478800 | 338.29 | -1.67 | -0.49 | 338.7 | 339.21 | 331.22 | 374154 |
| 1734392400 | 339.96 | -4.31 | -1.25 | 340 | 345.05 | 335.27999 | 395354 |
| 1734133200 | 344.27 | -12.89 | -3.61 | 351 | 351.75 | 340.13 | 267755 |
| 1734046800 | 357.16 | -9.18 | -2.51 | 365.41 | 368.99 | 356.07 | 227258 |
| 1733960400 | 366.34 | -0.3 | -0.08 | 371.02 | 373.335 | 365.48 | 223524 |
| 1733874000 | 366.64 | -13.36 | -3.52 | 375.14 | 379.08 | 364.405 | 258357 |
| 1733787600 | 380 | 4.07 | 1.08 | 376.69 | 380.62 | 373.25 | 293969 |
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
