Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 5.12 | 4.00312744332 | 127.9 | 135 | 124.38 | 1022411 | 127.17489024 | CS |
| 4 | -27.02 | -16.8832791802 | 160.04 | 169.83 | 124.38 | 925857 | 140.94544657 | CS |
| 12 | -5.45 | -3.93587058569 | 138.47 | 169.83 | 124.38 | 660442 | 146.84928958 | CS |
| 26 | 28.27 | 26.9880668258 | 104.75 | 169.83 | 98.52 | 741644 | 132.19240087 | CS |
| 52 | 57.39 | 75.8825862753 | 75.63 | 169.83 | 68.37 | 780382 | 106.84221039 | CS |
| 156 | 14.44 | 12.1774329567 | 118.58 | 169.83 | 50.2006 | 715171 | 89.35257888 | CS |
| 260 | 94.88 | 248.767697955 | 38.14 | 169.83 | 8.03 | 710426 | 69.87116019 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731022800 | 134.46 | 7.25 | 5.70 | 127.62 | 134.66 | 126.56 | 916749 |
| 1730936400 | 127.21 | -2.94 | -2.26 | 133.55 | 135 | 126.29 | 1388034 |
| 1730850000 | 130.15 | 1.48 | 1.15 | 128 | 131 | 127.755 | 819953 |
| 1730763600 | 128.66999 | 3.2 | 2.55 | 125.53 | 131.19 | 125.5 | 1026824 |
| 1730500800 | 125.47 | 0.92 | 0.74 | 125.27 | 127.04 | 124.4675 | 982781 |
| 1730414400 | 124.55 | -2.63 | -2.07 | 127.9 | 127.9 | 124.38 | 894462 |
| 1730328000 | 127.18 | -2.2 | -1.70 | 131.76 | 132.72 | 126.32 | 1701095 |
| 1730241600 | 129.38 | -31.84 | -19.75 | 140 | 140.81 | 126.55 | 4727820 |
| 1730155200 | 161.22 | 3.22 | 2.04 | 159.59 | 162.46 | 159.44999 | 1280733 |
| 1729896000 | 158 | -2.78 | -1.73 | 161.27 | 162.05 | 157.175 | 769015 |
| 1729809600 | 160.78 | -1.28 | -0.79 | 162.85 | 163.495 | 159.395 | 496880 |
| 1729723200 | 162.06 | 0.02 | 0.01 | 161.69 | 162.41999 | 158.7601 | 391992 |
| 1729636800 | 162.04 | -5.22 | -3.12 | 166.26 | 166.26 | 161.66 | 473188 |
| 1729550400 | 167.26 | 1.7 | 1.03 | 165.41 | 167.87 | 163.94999 | 476025 |
| 1729291200 | 165.56 | -0.82 | -0.49 | 168.35 | 168.35 | 165.16 | 237403 |
| 1729204800 | 166.38 | -0.72 | -0.43 | 167.61 | 169.83 | 166.25 | 553352 |
| 1729118400 | 167.1 | 4 | 2.45 | 164.83 | 167.34 | 163.71 | 468417 |
| 1729032000 | 163.1 | 1.45 | 0.90 | 161.5 | 164.47999 | 160.3 | 375693 |
| 1728945600 | 161.65 | 2.29 | 1.44 | 160.04 | 162.4 | 158.88999 | 527880 |
| 1728686400 | 159.36 | -0.55 | -0.34 | 160 | 161.63999 | 159.16999 | 373825 |
| 1728600000 | 159.91 | -1.6 | -0.99 | 160.04 | 161.38 | 158.58 | 551771 |
| 1728513600 | 161.51 | -0.09 | -0.06 | 164.37 | 164.83 | 161.46 | 349769 |
| 1728427200 | 161.6 | -0.01 | -0.01 | 161.87 | 164.54 | 160.82 | 400616 |
| 1728340800 | 161.61 | -4.19 | -2.53 | 164.16 | 164.5 | 159.93 | 461442 |
| 1728081600 | 165.8 | 2.09 | 1.28 | 166.59 | 168.625 | 165.22 | 572838 |
| 1727995200 | 163.71 | -2.93 | -1.76 | 165.97 | 165.97 | 161.19999 | 627049 |
| 1727908800 | 166.63999 | 0.12 | 0.07 | 165.51 | 168.8 | 164.4 | 466372 |
| 1727822400 | 166.52 | -0.76 | -0.45 | 166.22999 | 169.065 | 165.06 | 626479 |
| 1727736000 | 167.28 | 2.16 | 1.31 | 164.3 | 168.21 | 164.3 | 543533 |
| 1727476800 | 165.12 | -2.52 | -1.50 | 168.69 | 169.05 | 164.285 | 445908 |
| 1727390400 | 167.63999 | 2.56 | 1.55 | 167 | 168.16 | 163.36 | 389630 |
| 1727304000 | 165.08 | -1.38 | -0.83 | 166.57 | 166.57 | 163.74 | 543770 |
| 1727217600 | 166.46 | 2.11 | 1.28 | 165.22999 | 167.13999 | 163.47 | 273892 |
| 1727131200 | 164.35 | -3.46 | -2.06 | 165.71 | 166.6 | 160.61 | 582400 |
| 1726872000 | 167.81 | 1.6 | 0.96 | 165.77 | 168.7 | 164.83 | 962045 |
| 1726785600 | 166.21 | 5.88 | 3.67 | 163 | 166.27 | 161.72999 | 480613 |
| 1726699200 | 160.33 | 3.39 | 2.16 | 157.09 | 164.43 | 155.72 | 502762 |
| 1726612800 | 156.94 | 1.97 | 1.27 | 156.37 | 160.19999 | 155.4886 | 428600 |
| 1726526400 | 154.97 | 0.42 | 0.27 | 154.46 | 157.7703 | 153.7701 | 422849 |
| 1726267200 | 154.55 | 4.1 | 2.73 | 152.37 | 156.27 | 152.11 | 450798 |
| 1726180800 | 150.44999 | 2.22 | 1.50 | 147.87 | 152.33 | 147.38999 | 446772 |
| 1726094400 | 148.22999 | -5.19 | -3.38 | 153.44999 | 153.88999 | 146.1 | 697945 |
| 1726008000 | 153.41999 | 13.87 | 9.94 | 153.5 | 162.16 | 148.32 | 1995577 |
| 1725921600 | 139.55 | 4.04 | 2.98 | 135.03 | 140.47 | 133.78 | 826353 |
| 1725662400 | 135.51 | 0.61 | 0.45 | 134.56 | 136.74 | 133.59 | 388919 |
| 1725576000 | 134.9 | -0.39 | -0.29 | 135.91999 | 137.56 | 133.71 | 301172 |
| 1725489600 | 135.29 | -0.18 | -0.13 | 134.26 | 135.62 | 132.59 | 287717 |
| 1725403200 | 135.47 | 1.3 | 0.97 | 131.97999 | 135.94 | 131.97999 | 407527 |
| 1725057600 | 134.16999 | -3.43 | -2.49 | 138.38999 | 138.38999 | 132.83 | 500289 |
| 1724971200 | 137.6 | 1.29 | 0.95 | 137.57 | 140.18 | 136.1 | 406214 |
| 1724884800 | 136.31 | -4.7 | -3.33 | 139.55 | 139.55 | 136.13 | 476901 |
| 1724798400 | 141.01 | -0.87 | -0.61 | 140 | 141.69999 | 138.5 | 447514 |
| 1724712000 | 141.88 | -0.51 | -0.36 | 143.37 | 143.94 | 141.18 | 437595 |
| 1724452800 | 142.38999 | 3.59 | 2.59 | 140.52 | 143.02 | 138.91999 | 568106 |
| 1724366400 | 138.8 | -0.84 | -0.60 | 138.77 | 139.52 | 137.21 | 284867 |
| 1724280000 | 139.63999 | 2.97 | 2.17 | 140.84 | 141.51 | 137.77 | 566881 |
| 1724193600 | 136.66999 | 0.39 | 0.29 | 136.04 | 137.38 | 134.76 | 387724 |
| 1724107200 | 136.28 | -1.2 | -0.87 | 137.44999 | 139.25 | 135.91999 | 361543 |
| 1723848000 | 137.47999 | -2.54 | -1.81 | 139.01 | 141.41999 | 137.27 | 471346 |
| 1723761600 | 140.02 | 7.19 | 5.41 | 138.47 | 141.87 | 137.12 | 656582 |
| 1723675200 | 132.83 | -2.26 | -1.67 | 135.28 | 135.91999 | 132.15 | 336814 |
| 1723588800 | 135.09 | -1.88 | -1.37 | 137.99 | 138.78 | 134.07 | 731606 |
| 1723502400 | 136.97 | 3.09 | 2.31 | 133.93 | 137.1999 | 132.75 | 651877 |
| 1723243200 | 133.88 | 2.17 | 1.65 | 130.74 | 133.96 | 129.66 | 919647 |
| 1723156800 | 131.71 | 16.01 | 13.84 | 129.41 | 133.47999 | 119.8001 | 1625427 |
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
