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 | 4.45 | 1.99292400018 | 223.29 | 228.085 | 222.57 | 521284 | 225.44231571 | CS |
| 4 | -8.3 | -3.51635316048 | 236.04 | 237.96 | 222.57 | 443290 | 230.93722386 | CS |
| 12 | 14.52 | 6.80986774224 | 213.22 | 237.96 | 208.195 | 476581 | 224.30730934 | CS |
| 26 | 28.17 | 14.1153479982 | 199.57 | 237.96 | 195.64 | 519307 | 215.82561113 | CS |
| 52 | 27.96 | 13.9953949344 | 199.78 | 237.96 | 188.3001 | 516141 | 208.17693029 | CS |
| 156 | 45.73 | 25.1249931322 | 182.01 | 237.96 | 131.35 | 535663 | 173.0522792 | CS |
| 260 | 104.8 | 85.2448348788 | 122.94 | 237.96 | 81.9 | 564737 | 158.00498068 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241600 | 212.66 | -1.04 | -0.49 | 213.58 | 215.24 | 212.64 | 447020 |
| 1730155200 | 213.7 | -0.33 | -0.15 | 215.13 | 216.11 | 212.91 | 378459 |
| 1729896000 | 214.03 | -2.73 | -1.26 | 217.53 | 218.05 | 212.657 | 271084 |
| 1729809600 | 216.76 | 0.4 | 0.18 | 216.1 | 218 | 214.7886 | 454938 |
| 1729723200 | 216.36 | -0.54 | -0.25 | 216.75 | 218.44 | 215.64 | 227376 |
| 1729636800 | 216.9 | -1.91 | -0.87 | 218 | 218.41 | 216.27 | 321689 |
| 1729550400 | 218.81 | -0.29 | -0.13 | 218.1 | 219.3865 | 217.25 | 421905 |
| 1729291200 | 219.1 | 0.85 | 0.39 | 218.72 | 219.41 | 217.65 | 288104 |
| 1729204800 | 218.25 | -0.98 | -0.45 | 219.92 | 220.46 | 217.28 | 407590 |
| 1729118400 | 219.23 | -2.52 | -1.14 | 221.16 | 222.7999 | 218.97 | 412162 |
| 1729032000 | 221.75 | 0.24 | 0.11 | 222.28 | 224.32 | 220.7 | 411215 |
| 1728945600 | 221.51 | 0.77 | 0.35 | 221 | 222.525 | 220.3 | 333461 |
| 1728686400 | 220.74 | 3.91 | 1.80 | 217.63 | 222.8 | 216.83 | 590766 |
| 1728600000 | 216.83 | -2.88 | -1.31 | 218.56 | 219.25 | 216.17 | 419367 |
| 1728513600 | 219.71 | 2.9 | 1.34 | 217.87 | 220.82 | 217.5101 | 363517 |
| 1728427200 | 216.81 | 1.63 | 0.76 | 216.07 | 217.42 | 214.91 | 636402 |
| 1728340800 | 215.18 | -0.15 | -0.07 | 213.57 | 215.89 | 213.2 | 389239 |
| 1728081600 | 215.33 | 0.33 | 0.15 | 215.36 | 216.15 | 213.12 | 340925 |
| 1727995200 | 215 | 1.25 | 0.58 | 213.22 | 215.17 | 212.37 | 393220 |
| 1727908800 | 213.75 | -0.94 | -0.44 | 213.62 | 215.82 | 212.09 | 498727 |
| 1727822400 | 214.69 | -0.34 | -0.16 | 215.05 | 215.5599 | 212.28 | 555323 |
| 1727736000 | 215.03 | 3 | 1.41 | 211.6 | 215.26 | 211.6 | 724339 |
| 1727476800 | 212.03 | 0.28 | 0.13 | 212.27 | 214.2899 | 210.97 | 613688 |
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
