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 | 2.715 | 1.48093601702 | 183.33 | 188.3176 | 181.2852 | 557363 | 185.88665858 | CS |
| 4 | -13.835 | -6.9216529918 | 199.88 | 203.01 | 180.2062 | 538965 | 191.4771599 | CS |
| 12 | -6.065 | -3.15704544272 | 192.11 | 225 | 176.48 | 678827 | 193.60127137 | CS |
| 26 | -19.365 | -9.42748649043 | 205.41 | 254.15 | 176.48 | 680079 | 200.51877105 | CS |
| 52 | -52.405 | -21.9773537429 | 238.45 | 275 | 176.48 | 609254 | 214.62231329 | CS |
| 156 | -184.225 | -49.7542333973 | 370.27 | 379.65 | 161.65 | 563413 | 222.15601042 | CS |
| 260 | 33.495 | 21.9567354966 | 152.55 | 460.21 | 95.58 | 494480 | 236.68029333 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 186.65 | 0.36 | 0.19 | 184.89 | 187.18 | 183.72 | 382874 |
| 1735077840 | 186.29 | 0.9 | 0.49 | 185.11 | 186.47 | 184.16 | 231454 |
| 1734997200 | 185.39 | -0.38 | -0.20 | 185.12 | 186.75 | 184.5 | 518949 |
| 1734738000 | 185.77 | 3.62 | 1.99 | 183.33 | 188.04 | 181.2852 | 1096174 |
| 1734651600 | 182.15 | -1.01 | -0.55 | 185.02 | 185.05 | 180.2062 | 617419 |
| 1734565200 | 183.16 | -6.17 | -3.26 | 190.66 | 191.61 | 182.92 | 665481 |
| 1734478800 | 189.33 | -0.74 | -0.39 | 189.485 | 199.45 | 189.02 | 575390 |
| 1734392400 | 190.07 | -0.39 | -0.20 | 190.02 | 193.8165 | 189.82 | 738506 |
| 1734133200 | 190.46 | -3.81 | -1.96 | 193.3 | 193.625 | 188.31 | 544112 |
| 1734046800 | 194.27 | 0.72 | 0.37 | 194.25 | 195.36 | 191.3 | 518392 |
| 1733960400 | 193.55 | -3.5 | -1.78 | 197.49 | 200.1 | 193 | 421915 |
| 1733874000 | 197.05 | -4.7 | -2.33 | 202.04 | 202.19 | 196.5 | 412543 |
| 1733787600 | 201.75 | 9.94 | 5.18 | 193.055 | 202.57 | 193.055 | 626604 |
| 1733528400 | 191.81 | 0.27 | 0.14 | 192.89 | 195.37 | 190.15 | 620193 |
| 1733442000 | 191.54 | -7.81 | -3.92 | 198.83 | 198.83 | 191.425 | 466485 |
| 1733355600 | 199.35 | 0.05 | 0.03 | 198.44 | 201.42 | 198.395 | 433718 |
| 1733269200 | 199.3 | -1.95 | -0.97 | 200.455 | 201.12 | 196.6139 | 454616 |
| 1733182800 | 201.25 | 2.19 | 1.10 | 200 | 203.01 | 198.805 | 629308 |
| 1732917840 | 199.06 | -0.53 | -0.27 | 199.88 | 201.2942 | 198.25 | 286211 |
| 1732750800 | 199.59 | 1.84 | 0.93 | 200.51 | 202.56 | 198.23 | 246640 |
| 1732664400 | 197.75 | -3.55 | -1.76 | 199.91 | 199.91 | 194.05 | 427599 |
| 1732578000 | 201.3 | 5.53 | 2.82 | 198.56 | 202.868 | 198.48 | 612086 |
| 1732318800 | 195.77 | 1.58 | 0.81 | 194.125 | 198.18 | 193.26 | 572573 |
| 1732232400 | 194.19 | 6.29 | 3.35 | 188.7 | 194.88 | 186.62 | 498016 |
| 1732146000 | 187.9 | 1.8 | 0.97 | 186.895 | 188.315 | 183.55 | 644134 |
| 1732059600 | 186.1 | -1.4 | -0.75 | 185.355 | 188.38 | 183.91 | 700611 |
| 1731973200 | 187.5 | -0.24 | -0.13 | 184.945 | 187.93 | 183.58 | 773123 |
| 1731714000 | 187.74 | -9.16 | -4.65 | 193.62 | 195.04 | 183.35 | 1480676 |
| 1731627600 | 196.9 | -9.64 | -4.67 | 207.3 | 208.1 | 195.965 | 970061 |
| 1731541200 | 206.54 | -9.4 | -4.35 | 217.75 | 217.75 | 205.55 | 980067 |
| 1731454800 | 215.94 | -4.75 | -2.15 | 220 | 221.6 | 213.35 | 756284 |
| 1731368400 | 220.69 | 5.3 | 2.46 | 217.67 | 222.1 | 217 | 774428 |
| 1731109200 | 215.39 | 5.1 | 2.43 | 210.525 | 216.145 | 208.5242 | 622125 |
| 1731022800 | 210.29 | -3.91 | -1.83 | 215.55 | 217.6 | 209.97 | 845058 |
| 1730936400 | 214.2 | 25.52 | 13.53 | 224.55 | 225 | 208.55 | 2280918 |
| 1730850000 | 188.68 | 6.2 | 3.40 | 180.775 | 189.18 | 180.775 | 994546 |
| 1730763600 | 182.48 | 1.52 | 0.84 | 179.93 | 185.86 | 179.93 | 517223 |
| 1730500800 | 180.96 | 2.38 | 1.33 | 180.4 | 184.04 | 179.455 | 827985 |
| 1730414400 | 178.58 | -2.81 | -1.55 | 180 | 181.23 | 176.48 | 1009452 |
| 1730328000 | 181.39 | -2.61 | -1.42 | 181.105 | 186.37 | 181.06 | 773368 |
| 1730241600 | 184 | -2.52 | -1.35 | 186.01 | 186.455 | 182.22 | 686824 |
| 1730155200 | 186.52 | 4.4 | 2.42 | 185.21 | 188 | 184.81 | 503424 |
| 1729896000 | 182.12 | -0.61 | -0.33 | 184.15 | 184.55 | 181.53 | 501310 |
| 1729809600 | 182.73 | -3.9 | -2.09 | 185 | 186.32 | 180.22 | 1025592 |
| 1729723200 | 186.63 | 0.69 | 0.37 | 185.54 | 188.055 | 184.47 | 609900 |
| 1729636800 | 185.94 | -9.1 | -4.67 | 185.01 | 189.7 | 180.75 | 1175812 |
| 1729550400 | 195.04 | -2.73 | -1.38 | 196.6 | 197.64 | 194.91 | 592577 |
| 1729291200 | 197.77 | -0.01 | -0.01 | 199.14 | 200.52 | 195.76 | 707806 |
| 1729204800 | 197.78 | 2.67 | 1.37 | 198.07 | 198.6 | 195.55 | 695481 |
| 1729118400 | 195.11 | 1.24 | 0.64 | 192.79 | 197.04 | 192.625 | 516197 |
| 1729032000 | 193.87 | 0.73 | 0.38 | 191.97 | 198.565 | 191.97 | 553746 |
| 1728945600 | 193.14 | 0.17 | 0.09 | 192.49 | 194.1354 | 190.32 | 448194 |
| 1728686400 | 192.97 | 1.54 | 0.80 | 191.29 | 194.735 | 190.99 | 363087 |
| 1728600000 | 191.43 | 3.73 | 1.99 | 186.46 | 196.25 | 186.46 | 808839 |
| 1728513600 | 187.7 | 0.87 | 0.47 | 188 | 189.45 | 186.03 | 523426 |
| 1728427200 | 186.83 | -2.39 | -1.26 | 188.9 | 189.5 | 186.68 | 709039 |
| 1728340800 | 189.22 | -1.52 | -0.80 | 187.99 | 189.5 | 185.97 | 864084 |
| 1728081600 | 190.74 | 1.15 | 0.61 | 192.11 | 193.679 | 189.88 | 539315 |
| 1727995200 | 189.59 | -3.31 | -1.72 | 192.2 | 193.9 | 189.38 | 849434 |
| 1727908800 | 192.9 | -1.18 | -0.61 | 190.14 | 194.82 | 189.33 | 662396 |
| 1727822400 | 194.08 | -2.89 | -1.47 | 194.6 | 194.88 | 191.5 | 440317 |
| 1727735520 | 196.97 | -1.34 | -0.68 | 198.31 | 198.98 | 194.2 | 503559 |
| 1727476800 | 198.31 | 0.05 | 0.03 | 199.58 | 201.67 | 197.08 | 486037 |
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
