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 | 11.1 | 3.90982740402 | 283.9 | 294.59 | 271.185 | 132194 | 281.67256494 | CS |
| 4 | -35.42 | -10.7196900914 | 330.42 | 345.39 | 271.185 | 122443 | 298.31314057 | CS |
| 12 | -113.74 | -27.8269804766 | 408.74 | 436.995 | 271.185 | 98024 | 342.9684301 | CS |
| 26 | -89.96 | -23.3686616791 | 384.96 | 436.995 | 271.185 | 91115 | 351.5553769 | CS |
| 52 | -195.6 | -39.8695474929 | 490.6 | 505.99 | 271.185 | 103401 | 375.98561169 | CS |
| 156 | -1238.3 | -80.7604513142 | 1533.3 | 1576.49 | 271.185 | 76038 | 616.85020496 | CS |
| 260 | -1503 | -83.5928809789 | 1798 | 2326.8 | 271.185 | 61685 | 933.09765841 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 295 | 9.94 | 3.49 | 288.89 | 295 | 285.39999 | 90218 |
| 1739490000 | 285.06 | 5.61 | 2.01 | 282.56 | 286.63 | 279.58 | 105615 |
| 1739403600 | 279.45 | -3.16 | -1.12 | 279.91 | 281.38 | 276.385 | 140308 |
| 1739317200 | 282.61 | 0.99 | 0.35 | 278.72 | 283.935 | 278.72 | 73926 |
| 1739230800 | 281.62 | 0.41 | 0.15 | 281.74 | 287.285 | 280.16 | 103828 |
| 1738971600 | 281.20999 | -0.78 | -0.28 | 283.89999 | 284 | 271.185 | 237293 |
| 1738885200 | 281.99 | -6.92 | -2.40 | 288.1 | 290.3 | 279.49 | 179816 |
| 1738798800 | 288.91 | 4.4 | 1.55 | 286.39 | 292.54 | 280.855 | 190804 |
| 1738712400 | 284.51 | -3.5 | -1.22 | 287.06 | 290.33999 | 276.12 | 133580 |
| 1738626000 | 288.01 | -16 | -5.26 | 295.7 | 298.14999 | 282.475 | 175100 |
| 1738366800 | 304.01 | 1.1 | 0.36 | 304 | 311.02 | 299.58 | 128510 |
| 1738280400 | 302.91 | -19.97 | -6.18 | 317.33 | 319.0599 | 297.52499 | 165147 |
| 1738194000 | 322.88 | -11.43 | -3.42 | 331.29 | 334.98649 | 321.8 | 102572 |
| 1738107600 | 334.31 | -8.15 | -2.38 | 342.24 | 343.24 | 333.92 | 55063 |
| 1738021200 | 342.46 | 7.77 | 2.32 | 337.22 | 345.39 | 337.22 | 73900 |
| 1737762000 | 334.69 | 9.68 | 2.98 | 338.61 | 340.8222 | 331.79 | 62694 |
| 1737675600 | 325.01 | 0 | 0.00 | 325.01 | 325.01 | 325.01 | 0 |
| 1737589200 | 325.01 | -0.25 | -0.08 | 322.43 | 326.27 | 320.68 | 125435 |
| 1737502800 | 325.26 | -7.06 | -2.12 | 330.39999 | 333.83 | 323.83 | 88223 |
| 1737157200 | 332.32 | 1.87 | 0.57 | 330.42 | 334.49 | 327.12 | 62158 |
| 1737070800 | 330.45 | -0.6 | -0.18 | 330.11 | 332.185 | 325.73 | 61797 |
| 1736984400 | 331.05 | -6.56 | -1.94 | 343.1 | 348.24 | 327.00009 | 150698 |
| 1736898000 | 337.61 | 13.29 | 4.10 | 325.94 | 337.63 | 320.33229 | 98188 |
| 1736811600 | 324.32 | -26.86 | -7.65 | 352.59 | 355.265 | 324.32 | 164406 |
| 1736552400 | 351.18 | -9.77 | -2.71 | 357.84 | 360.3 | 350.995 | 96739 |
| 1736379600 | 360.95 | 3.16 | 0.88 | 352.29 | 366.8987 | 352.29 | 176652 |
| 1736293200 | 357.79 | -5.79 | -1.59 | 361.9 | 366.9 | 353.77 | 112177 |
| 1736206800 | 363.58 | -9.74 | -2.61 | 375.2 | 384.105 | 363.54 | 71753 |
| 1735947600 | 373.32 | 7.66 | 2.09 | 365 | 374.6 | 362.205 | 44096 |
| 1735861200 | 365.66 | 3.54 | 0.98 | 364.29 | 367.325 | 360 | 105902 |
| 1735688400 | 362.12 | -0.49 | -0.14 | 359.52 | 362.17 | 358.725 | 79913 |
| 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 |
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
