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 | 0.98 | 0.45694036462 | 214.47 | 222.425 | 212.76 | 191725 | 217.95205804 | CS |
| 4 | -3.23 | -1.47704408268 | 218.68 | 239.1054 | 212.76 | 219619 | 224.33739229 | CS |
| 12 | -6.87 | -3.09014033825 | 222.32 | 239.1054 | 193 | 207711 | 217.52886735 | CS |
| 26 | 30.79 | 16.6738871439 | 184.66 | 239.1054 | 181 | 182352 | 209.96326237 | CS |
| 52 | 59.45 | 38.108974359 | 156 | 239.1054 | 139.5 | 181423 | 188.98551764 | CS |
| 156 | 109.57 | 103.485077446 | 105.88 | 239.1054 | 73.2 | 155870 | 146.57022357 | CS |
| 260 | 149.2 | 225.20754717 | 66.25 | 239.1054 | 41.5 | 157774 | 119.65587913 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 215.45 | -4.5 | -2.05 | 218.59 | 220.85 | 212.965 | 125176 |
| 1735256400 | 219.95 | -0.05 | -0.02 | 218.18 | 220.7345 | 216.98 | 74157 |
| 1735077840 | 220 | 3.13 | 1.44 | 216.13 | 220.315 | 214.94 | 68464 |
| 1734997200 | 216.87 | -0.85 | -0.39 | 216.22 | 218.05 | 214.67 | 168337 |
| 1734738000 | 217.72 | -0.74 | -0.34 | 214.22 | 222.425 | 214.11 | 423068 |
| 1734651600 | 218.46 | -0.99 | -0.45 | 221.44 | 224.2 | 216.35 | 213307 |
| 1734565200 | 219.45 | -7.73 | -3.40 | 228.08 | 231.33 | 219.2 | 332132 |
| 1734478800 | 227.18 | -3.19 | -1.38 | 229.115 | 229.975 | 225.885 | 237214 |
| 1734392400 | 230.37 | 4.06 | 1.79 | 225.49 | 230.38 | 225.33 | 135851 |
| 1734133200 | 226.31 | -4.32 | -1.87 | 229.52 | 230.525 | 225.01 | 171318 |
| 1734046800 | 230.63 | -7.04 | -2.96 | 236.79 | 239.1054 | 228.9 | 253820 |
| 1733960400 | 237.67 | 2.97 | 1.27 | 236.96 | 238.73 | 233.605 | 317392 |
| 1733874000 | 234.7 | 6.63 | 2.91 | 227.78 | 238.06 | 225.1415 | 306342 |
| 1733787600 | 228.07 | 3.69 | 1.64 | 227.32 | 228.1 | 223.96 | 176657 |
| 1733528400 | 224.38 | 0.2 | 0.09 | 225.47 | 226.0297 | 221.97 | 199183 |
| 1733442000 | 224.18 | 3.35 | 1.52 | 219.44 | 226.55 | 217.23 | 248869 |
| 1733355600 | 220.83 | 1.88 | 0.86 | 220.78 | 220.98 | 217.651 | 142172 |
| 1733269200 | 218.95 | -1.61 | -0.73 | 220.78 | 221.835 | 217.68 | 275988 |
| 1733182800 | 220.56 | 3.74 | 1.72 | 217.31 | 220.83 | 216.08 | 251427 |
| 1732917840 | 216.82 | 0.46 | 0.21 | 217.1 | 218.28 | 215.53 | 108106 |
| 1732750800 | 216.36 | 0.36 | 0.17 | 217.4 | 217.66 | 216 | 124776 |
| 1732664400 | 216 | -4.24 | -1.93 | 218.8 | 220.19 | 215.38 | 202643 |
| 1732578000 | 220.24 | -0.76 | -0.34 | 223.635 | 224.41 | 220.03 | 261316 |
| 1732318800 | 221 | 1.77 | 0.81 | 219.49 | 222.06 | 218.925 | 181876 |
| 1732232400 | 219.23 | 2.48 | 1.14 | 217.605 | 221.695 | 216.83 | 187608 |
| 1732146000 | 216.75 | 5.68 | 2.69 | 210.965 | 216.97 | 210.965 | 278073 |
| 1732059600 | 211.07 | -1.9 | -0.89 | 211.35 | 211.98 | 209.73 | 108837 |
| 1731973200 | 212.97 | -2.35 | -1.09 | 214.42 | 215.7624 | 212.37 | 153131 |
| 1731714000 | 215.32 | -4.33 | -1.97 | 219.75 | 219.75 | 214.98 | 150190 |
| 1731627600 | 219.65 | -4.05 | -1.81 | 225.16 | 225.16 | 217.9 | 121892 |
| 1731541200 | 223.7 | -1.32 | -0.59 | 226.58 | 229.32 | 223.1 | 148048 |
| 1731454800 | 225.02 | -1.85 | -0.82 | 228.1599 | 229.13 | 224.83 | 156963 |
| 1731368400 | 226.87 | 3.4 | 1.52 | 225.86 | 227.11572 | 224.3504 | 110789 |
| 1731109200 | 223.47 | 0.22 | 0.10 | 223.775 | 224.98 | 222.06 | 203523 |
| 1731022800 | 223.25 | -0.41 | -0.18 | 222.84 | 225.1 | 220.37 | 251599 |
| 1730936400 | 223.66 | 17.06 | 8.26 | 219.72 | 225.14 | 217.34 | 316139 |
| 1730850000 | 206.6 | 3.75 | 1.85 | 202.89 | 207.29 | 202.88 | 133938 |
| 1730763600 | 202.85 | 0.87 | 0.43 | 200.48 | 204.58 | 200.13 | 158884 |
| 1730500800 | 201.98 | 1.93 | 0.96 | 202.84 | 203.195 | 200.79 | 138770 |
| 1730414400 | 200.05 | -4.91 | -2.40 | 203.84 | 205.34 | 199.68 | 290878 |
| 1730328000 | 204.96 | 0.97 | 0.48 | 204.4 | 205.95 | 203.77 | 170408 |
| 1730241600 | 203.99 | -0.36 | -0.18 | 202.8673 | 204.36 | 201.15 | 169382 |
| 1730155200 | 204.35 | 2.32 | 1.15 | 204.86 | 205.46 | 202.62 | 151742 |
| 1729896000 | 202.03 | 0.84 | 0.42 | 202.56 | 204.44 | 200.98 | 144996 |
| 1729809600 | 201.19 | -1.48 | -0.73 | 203.08 | 203.08 | 199.965 | 148444 |
| 1729723200 | 202.67 | 3.67 | 1.84 | 198.97 | 202.77 | 198.91 | 213543 |
| 1729636800 | 199 | -5.14 | -2.52 | 202.63 | 202.96 | 198.89 | 226124 |
| 1729550400 | 204.14 | -3.52 | -1.70 | 207.49 | 208.13 | 202.72 | 256286 |
| 1729291200 | 207.66 | 1.71 | 0.83 | 207.91 | 212.22 | 205.97 | 454914 |
| 1729204800 | 205.95 | -13.82 | -6.29 | 205.42 | 207.81 | 193 | 658466 |
| 1729118400 | 219.77 | -2.29 | -1.03 | 222.2 | 223.665 | 219.47 | 459647 |
| 1729032000 | 222.06 | -3.17 | -1.41 | 224.59 | 225.63 | 221.8 | 164135 |
| 1728945600 | 225.23 | -0.97 | -0.43 | 226.38 | 227.06 | 224.4175 | 148447 |
| 1728686400 | 226.2 | -0.44 | -0.19 | 226.42 | 226.59 | 222.71 | 144319 |
| 1728600000 | 226.64 | -3.05 | -1.33 | 227.37 | 227.47 | 225.04 | 198138 |
| 1728513600 | 229.69 | 3.59 | 1.59 | 226.05 | 230.76 | 224.66 | 111062 |
| 1728427200 | 226.1 | 1.19 | 0.53 | 225.38 | 226.905 | 223.66 | 87483 |
| 1728340800 | 224.91 | 1.33 | 0.59 | 221.31 | 225.99 | 221.31 | 103472 |
| 1728081600 | 223.58 | 4.72 | 2.16 | 221.985 | 223.67 | 220.53 | 124107 |
| 1727995200 | 218.86 | -1.04 | -0.47 | 218.62 | 220.91 | 217.8 | 98673 |
| 1727908800 | 219.9 | 1.94 | 0.89 | 216.85 | 220.77 | 215.815 | 116901 |
| 1727822400 | 217.96 | -0.45 | -0.21 | 218 | 218.99 | 214.18 | 116114 |
| 1727735520 | 218.41 | 2.17 | 1.00 | 216.295 | 218.52 | 214.8401 | 125988 |
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
