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 | 0.21 | 0.0890623012002 | 235.79 | 241.4499 | 234.91 | 403014 | 237.52320092 | CS |
| 4 | 8.08 | 3.5451035451 | 227.92 | 241.4499 | 220 | 481807 | 229.96639236 | CS |
| 12 | 16.93 | 7.72812343087 | 219.07 | 241.4499 | 218.37 | 474902 | 229.67770095 | CS |
| 26 | 23.54 | 11.0797326556 | 212.46 | 241.4499 | 206.285 | 518305 | 219.49626706 | CS |
| 52 | 28 | 13.4615384615 | 208 | 241.4499 | 188.3001 | 510983 | 210.05295039 | CS |
| 156 | 82.14 | 53.3861952424 | 153.86 | 241.4499 | 131.35 | 530658 | 174.65201521 | CS |
| 260 | 107.31 | 83.3864325122 | 128.69 | 241.4499 | 81.9 | 564922 | 159.36302691 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 235.56 | -2.35 | -0.99 | 237.72 | 238.83 | 235.52 | 478045 |
| 1738107600 | 237.91 | -1.63 | -0.68 | 239.63 | 241.4499 | 237.75 | 388048 |
| 1738021200 | 239.54 | 2.19 | 0.92 | 234.91 | 241.18 | 234.91 | 418997 |
| 1737762000 | 237.35 | 2.4 | 1.02 | 235.79 | 237.81 | 235.79 | 326967 |
| 1737675600 | 234.95 | 0 | 0.00 | 234.95 | 234.95 | 234.95 | 0 |
| 1737589200 | 234.95 | 1.4 | 0.60 | 233.65 | 236.05 | 232.605 | 389619 |
| 1737502800 | 233.55 | 3.15 | 1.37 | 232.49 | 234.1975 | 231.65 | 464662 |
| 1737157200 | 230.4 | -0.64 | -0.28 | 231.87 | 233.5554 | 230.15 | 561873 |
| 1737070800 | 231.04 | 2.95 | 1.29 | 227.95 | 231.88 | 227.69 | 422880 |
| 1736984400 | 228.09 | 0.97 | 0.43 | 230 | 230 | 226.22 | 372183 |
| 1736898000 | 227.12 | 2.31 | 1.03 | 224.88 | 227.66 | 224.562 | 372498 |
| 1736811600 | 224.81 | 3.35 | 1.51 | 221.29 | 225.25 | 220.12 | 393104 |
| 1736552400 | 221.46 | -8.03 | -3.50 | 227.63 | 228.195 | 220 | 642686 |
| 1736379600 | 229.49 | 3.17 | 1.40 | 226.69 | 229.73 | 225.199 | 675908 |
| 1736293200 | 226.32 | 0.88 | 0.39 | 226 | 227.93 | 225.23 | 626769 |
| 1736206800 | 225.44 | -3.79 | -1.65 | 228.24 | 229.7 | 224.93 | 524847 |
| 1735947600 | 229.23 | 2.4 | 1.06 | 226 | 229.97 | 225.875 | 553042 |
| 1735861200 | 226.83 | 0.74 | 0.33 | 226.48 | 228.15 | 225.08 | 626948 |
| 1735688400 | 226.09 | 0.59 | 0.26 | 225.6 | 227.13 | 225.14 | 310462 |
| 1735602000 | 225.5 | -0.87 | -0.38 | 224.41 | 226.34 | 221.89 | 389545 |
| 1735342800 | 226.37 | -1.37 | -0.60 | 226.23 | 227.915 | 224.89 | 231374 |
| 1735256400 | 227.74 | 0.4 | 0.18 | 225.9 | 228.02 | 225.5 | 301766 |
| 1735077840 | 227.34 | 2.85 | 1.27 | 225.12 | 227.47 | 223.98 | 113763 |
| 1734997200 | 224.49 | -1.52 | -0.67 | 225 | 226.02 | 223.1001 | 306618 |
| 1734738000 | 226.01 | 1.83 | 0.82 | 223.04 | 228.085 | 222.57 | 1189922 |
| 1734651600 | 224.18 | 1.09 | 0.49 | 223.29 | 225.7 | 222.72 | 474833 |
| 1734565200 | 223.09 | -6.6 | -2.87 | 228.91 | 231.35 | 222.87 | 500245 |
| 1734478800 | 229.69 | -2.23 | -0.96 | 231.88 | 233.58 | 229.27 | 680318 |
| 1734392400 | 231.92 | -1.61 | -0.69 | 233.88 | 234.58 | 231.4431 | 370644 |
| 1734133200 | 233.53 | -2.36 | -1.00 | 234.93 | 235.45 | 233.195 | 366698 |
| 1734046800 | 235.89 | 0.3 | 0.13 | 236.38 | 236.68 | 234.495 | 319716 |
| 1733960400 | 235.59 | -0.31 | -0.13 | 236.8 | 237.015 | 235.05 | 361173 |
| 1733874000 | 235.9 | 2.33 | 1.00 | 233.89 | 236.08 | 230.05 | 342179 |
| 1733787600 | 233.57 | -1.86 | -0.79 | 234.56 | 236.11 | 232.13 | 423253 |
| 1733528400 | 235.43 | -0.48 | -0.20 | 236.29 | 237.96 | 235.37 | 381369 |
| 1733442000 | 235.91 | 2.98 | 1.28 | 231.95 | 236.1 | 230.68 | 646877 |
| 1733355600 | 232.93 | 0.71 | 0.31 | 231.88 | 234.11 | 230.88 | 483593 |
| 1733269200 | 232.22 | -2.03 | -0.87 | 233.82 | 234.6 | 229.935 | 430546 |
| 1733182800 | 234.25 | -1.77 | -0.75 | 236.23 | 236.52 | 233.0552 | 334429 |
| 1732917840 | 236.02 | 0.22 | 0.09 | 236.04 | 236.94 | 234.87 | 253044 |
| 1732750800 | 235.8 | -0.64 | -0.27 | 236.64 | 237.74 | 235.55 | 361709 |
| 1732664400 | 236.44 | 3.21 | 1.38 | 234.17 | 236.5 | 232.55 | 654419 |
| 1732578000 | 233.23 | 2.99 | 1.30 | 231.69 | 234.45 | 230.76 | 811610 |
| 1732318800 | 230.24 | 2.77 | 1.22 | 229.29 | 230.305 | 227.2 | 943602 |
| 1732232400 | 227.47 | 2.08 | 0.92 | 226.7 | 228.69 | 224.96 | 974932 |
| 1732146000 | 225.39 | 0.55 | 0.24 | 224.85 | 226.03 | 222.01 | 456038 |
| 1732059600 | 224.84 | -2.24 | -0.99 | 225.49 | 226.87 | 223.98 | 381759 |
| 1731973200 | 227.08 | -0.7 | -0.31 | 227.26 | 229.34 | 226.835 | 416246 |
| 1731714000 | 227.78 | 0.22 | 0.10 | 227.13 | 229.64 | 225.94 | 583288 |
| 1731627600 | 227.56 | -1.45 | -0.63 | 228.81 | 229.19 | 226.335 | 562307 |
| 1731541200 | 229.01 | 2.15 | 0.95 | 226.34 | 230 | 226.34 | 434857 |
| 1731454800 | 226.86 | 0.65 | 0.29 | 226.94 | 228.75 | 225.98 | 500297 |
| 1731368400 | 226.21 | 1 | 0.44 | 226 | 228.06 | 225.15 | 536334 |
| 1731109200 | 225.21 | 4.03 | 1.82 | 221.57 | 226.16 | 221.57 | 466059 |
| 1731022800 | 221.18 | 1.72 | 0.78 | 220.14 | 222.1534 | 218.37 | 433780 |
| 1730936400 | 219.46 | 1.16 | 0.53 | 226 | 226 | 216.31 | 740532 |
| 1730850000 | 218.3 | 8.66 | 4.13 | 208.43 | 218.49 | 208.195 | 651496 |
| 1730763600 | 209.64 | -0.57 | -0.27 | 210.21 | 211.45 | 209.12 | 653544 |
| 1730500800 | 210.21 | -0.65 | -0.31 | 211.22 | 212.62 | 209.825 | 525249 |
| 1730414400 | 210.86 | -1.64 | -0.77 | 211.3 | 212.53 | 209.52 | 609444 |
| 1730328000 | 212.5 | -0.16 | -0.08 | 214.57 | 215.55 | 212.32 | 456527 |
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
