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 | -10.67 | -2.87144433381 | 371.59 | 373.99 | 358.725 | 64082 | 369.20204284 | CS |
| 4 | -55.57 | -13.3424572019 | 416.49 | 428.14 | 346.85 | 72724 | 379.4216069 | CS |
| 12 | 30.72 | 9.30345245306 | 330.2 | 436.995 | 311.28 | 86777 | 377.89350609 | CS |
| 26 | 4.93 | 1.38487036153 | 355.99 | 436.995 | 311.28 | 90146 | 367.98708287 | CS |
| 52 | -196.24 | -35.2214803647 | 557.16 | 575.99 | 311.28 | 100287 | 395.77297325 | CS |
| 156 | -1406.3 | -79.5769626872 | 1767.22 | 1784.37 | 311.28 | 73989 | 651.68045431 | CS |
| 260 | -1135.12 | -75.8749766049 | 1496.04 | 2326.8 | 311.28 | 60152 | 964.27962428 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 362.61 | -7.96 | -2.15 | 367.3 | 372.49 | 361.06 | 74827 |
| 1735342800 | 370.57 | -2.85 | -0.76 | 370.17 | 373.5 | 365.32 | 64664 |
| 1735256400 | 373.42 | 4.62 | 1.25 | 366.77 | 373.99 | 362.77 | 96068 |
| 1735077840 | 368.8 | 1.31 | 0.36 | 371.59 | 371.59 | 362.28 | 22393 |
| 1734997200 | 367.49 | -1.57 | -0.43 | 374.47 | 374.47 | 360 | 54782 |
| 1734738000 | 369.06 | 13.39 | 3.76 | 352.46 | 373.015 | 352.46 | 158546 |
| 1734651600 | 355.67 | -3.33 | -0.93 | 358.93 | 360.47 | 346.85 | 72519 |
| 1734565200 | 359 | -5.93 | -1.62 | 366.11 | 370.915 | 357.59 | 82225 |
| 1734478800 | 364.93 | -1.08 | -0.30 | 364 | 366.31 | 356.9972 | 78256 |
| 1734392400 | 366.01 | -8.33 | -2.23 | 370.77 | 373.415 | 363 | 91599 |
| 1734133200 | 374.34 | -4.14 | -1.09 | 374.93 | 378.5 | 361.715 | 73060 |
| 1734046800 | 378.48 | -3.65 | -0.96 | 381.76 | 390.25 | 374.595 | 85888 |
| 1733960400 | 382.13 | -13.49 | -3.41 | 395.35 | 400.6155 | 381.04 | 82474 |
| 1733874000 | 395.62 | -5.23 | -1.30 | 398.58 | 403.39 | 392.58 | 46290 |
| 1733787600 | 400.85 | -20.88 | -4.95 | 420.46 | 428.14 | 398.44 | 77173 |
| 1733528400 | 421.73 | 5.38 | 1.29 | 418.43 | 424.485 | 413.41 | 59225 |
| 1733442000 | 416.35 | 7.04 | 1.72 | 407.33 | 418.39 | 403.82 | 58370 |
| 1733355600 | 409.31 | -1.36 | -0.33 | 408.96 | 415.47 | 406.795 | 77756 |
| 1733269200 | 410.67 | -12.26 | -2.90 | 416.92 | 422.97 | 410.66 | 46466 |
| 1733182800 | 422.93 | 2.71 | 0.64 | 420.85 | 426.46 | 414.7 | 90846 |
| 1732917840 | 420.22 | 0.65 | 0.15 | 423.82 | 426.95 | 419.145 | 31280 |
| 1732750800 | 419.57 | 0.1 | 0.02 | 418.55 | 432.365 | 418.55 | 110375 |
| 1732664400 | 419.47 | -6.52 | -1.53 | 419.87 | 423.78 | 416.495 | 58229 |
| 1732578000 | 425.99 | 9.44 | 2.27 | 420.93 | 436.995 | 416.705 | 145563 |
| 1732318800 | 416.55 | 13.7 | 3.40 | 408.74 | 416.97 | 401.61 | 88150 |
| 1732232400 | 402.85 | -0.52 | -0.13 | 403.04 | 409.8 | 399.14 | 68227 |
| 1732146000 | 403.37 | 5.21 | 1.31 | 394.71 | 404.16 | 392.07 | 114844 |
| 1732059600 | 398.16 | 1.42 | 0.36 | 392.05 | 400 | 385.8601 | 67857 |
| 1731973200 | 396.74 | -0.9 | -0.23 | 395.89 | 403 | 393.3 | 74357 |
| 1731714000 | 397.64 | -10.06 | -2.47 | 409.77 | 409.77 | 395.6 | 77374 |
| 1731627600 | 407.7 | -4.51 | -1.09 | 415.22 | 416.365 | 406.44 | 57539 |
| 1731541200 | 412.21 | 9.96 | 2.48 | 402.56 | 417.23 | 397.84 | 109328 |
| 1731454800 | 402.25 | -1.31 | -0.32 | 401.02 | 408.3 | 398.54 | 67614 |
| 1731368400 | 403.56 | 0.99 | 0.25 | 408 | 409 | 396.53 | 121477 |
| 1731109200 | 402.57 | 15.99 | 4.14 | 392.58 | 406.175 | 384.3701 | 193732 |
| 1731022800 | 386.58 | -30.87 | -7.39 | 411.39 | 411.39 | 384.76 | 139732 |
| 1730936400 | 417.45 | 42.61 | 11.37 | 385 | 419.1 | 385 | 219303 |
| 1730850000 | 374.84 | 10.8 | 2.97 | 362.92 | 374.92 | 359.92 | 95773 |
| 1730763600 | 364.04 | 4.06 | 1.13 | 363.48 | 376.46 | 361.01 | 101942 |
| 1730500800 | 359.98 | 18.42 | 5.39 | 351.81 | 366.52 | 341.355 | 161659 |
| 1730414400 | 341.56 | 4.67 | 1.39 | 338.76 | 343.43 | 332.54 | 78727 |
| 1730328000 | 336.89 | -1.12 | -0.33 | 337.51 | 343.565 | 336.89 | 47321 |
| 1730241600 | 338.01 | -6.3 | -1.83 | 340.26 | 341.3475 | 330.89999 | 62718 |
| 1730155200 | 344.31 | 0.66 | 0.19 | 347.08 | 350.165 | 343.26 | 51029 |
| 1729896000 | 343.65 | -1.35 | -0.39 | 348.78 | 350.65 | 342.81 | 37374 |
| 1729809600 | 345 | -1.61 | -0.46 | 346.75 | 348.37 | 343.75 | 63786 |
| 1729723200 | 346.61 | -1.43 | -0.41 | 349.69 | 351.73 | 341.945 | 59753 |
| 1729636800 | 348.04 | 8.89 | 2.62 | 339.35 | 360.65 | 339.35 | 80058 |
| 1729550400 | 339.15 | -21.5 | -5.96 | 359.52 | 359.68 | 339.03 | 103983 |
| 1729291200 | 360.65 | 2.26 | 0.63 | 359.9 | 365.37 | 357.66 | 67325 |
| 1729204800 | 358.39 | 7.8 | 2.22 | 349.32 | 358.39 | 346.09 | 66146 |
| 1729118400 | 350.59 | -5.27 | -1.48 | 358.37 | 361.965 | 348.58 | 91955 |
| 1729032000 | 355.86 | 13.98 | 4.09 | 340.82 | 358.99 | 340.82 | 127497 |
| 1728945600 | 341.88 | 2.51 | 0.74 | 337.72 | 347.84 | 335.37 | 112916 |
| 1728686400 | 339.37 | 5.38 | 1.61 | 334 | 341.29 | 333 | 125707 |
| 1728600000 | 333.99 | 14.15 | 4.42 | 319.83999 | 335.14999 | 319.23 | 160789 |
| 1728513600 | 319.83999 | 3.78 | 1.20 | 312.3 | 324 | 311.27999 | 78014 |
| 1728427200 | 316.06 | -14.55 | -4.40 | 333.72 | 333.72 | 314.06 | 93203 |
| 1728340800 | 330.61 | -15.72 | -4.54 | 343.05 | 345.92 | 330.58999 | 53575 |
| 1728081600 | 346.33 | 3.31 | 0.96 | 345.34 | 352.14 | 344.5661 | 44243 |
| 1727995200 | 343.02 | -6.74 | -1.93 | 346.82 | 347.585 | 339.555 | 48031 |
| 1727908800 | 349.76 | 1.3 | 0.37 | 346.38 | 352.845 | 344.33 | 44114 |
| 1727822400 | 348.46 | -1.33 | -0.38 | 351.08 | 351.08 | 343.625 | 55441 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
