Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 9.14 | 5.16909851827 | 176.82 | 186.49 | 175.34 | 620413 | 182.76722203 | CS |
| 4 | 8.96 | 5.06214689266 | 177 | 186.49 | 163 | 1160565 | 172.10940968 | CS |
| 12 | 25.46 | 15.8629283489 | 160.5 | 198.24 | 144.76 | 807470 | 173.47680791 | CS |
| 26 | 77.59 | 71.5973055274 | 108.37 | 198.24 | 106.42 | 694076 | 157.37842907 | CS |
| 52 | 121.96 | 190.5625 | 64 | 198.24 | 58.8687 | 626973 | 125.51419108 | CS |
| 156 | 153.57 | 474.127817228 | 32.39 | 198.24 | 24.76 | 476582 | 81.42780845 | CS |
| 260 | 137.61 | 284.612202689 | 48.35 | 198.24 | 13.6 | 460511 | 61.44016268 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 183.85 | 2.72 | 1.50 | 181.19 | 183.86 | 177.93 | 476888 |
| 1736293200 | 181.13 | -3.64 | -1.97 | 184.04 | 184.55 | 175.34 | 595859 |
| 1736206800 | 184.77 | 4.64 | 2.58 | 185.56 | 186.49 | 182.6 | 899737 |
| 1735947600 | 180.13 | 4.63 | 2.64 | 176.82 | 180.965 | 176.5 | 509166 |
| 1735861200 | 175.5 | 5.79 | 3.41 | 172.09 | 179.79 | 170.89 | 639556 |
| 1735688400 | 169.71 | 2.39 | 1.43 | 168.99 | 171.425 | 168 | 534244 |
| 1735602000 | 167.32 | -3.34 | -1.96 | 168.61 | 169.135 | 165.1254 | 430933 |
| 1735342800 | 170.66 | -4.98 | -2.84 | 173.73 | 175.3 | 168.18 | 487603 |
| 1735256400 | 175.64 | 1.12 | 0.64 | 173.54 | 175.725 | 172 | 319056 |
| 1735077840 | 174.52 | 1.91 | 1.11 | 173.34 | 175.22 | 171.84 | 233412 |
| 1734997200 | 172.61 | 2.64 | 1.55 | 170 | 174.286 | 167.46 | 662661 |
| 1734738000 | 169.97 | 0.38 | 0.22 | 164.33 | 171.145 | 164.2345 | 9790939 |
| 1734651600 | 169.59 | 4.32 | 2.61 | 166.86 | 170.975 | 164.85 | 1116876 |
| 1734565200 | 165.27 | -7.29 | -4.22 | 173.99 | 176.99 | 163 | 940059 |
| 1734478800 | 172.56 | -2.9 | -1.65 | 173.4 | 174.8 | 167.34 | 898329 |
| 1734392400 | 175.46 | 1.37 | 0.79 | 174 | 177.14 | 172.6914 | 608915 |
| 1734133200 | 174.09 | -3.08 | -1.74 | 177 | 178.005 | 172.66 | 585378 |
| 1734046800 | 177.17 | -3.85 | -2.13 | 181.75 | 182.885 | 177.03 | 799683 |
| 1733960400 | 181.02 | -0.69 | -0.38 | 182.96 | 184 | 180.79 | 697542 |
| 1733874000 | 181.71 | -2.48 | -1.35 | 184.65 | 186.34 | 180.65 | 579560 |
| 1733787600 | 184.19 | -9.33 | -4.82 | 190.87 | 190.87 | 179.47 | 1490477 |
| 1733528400 | 193.52 | -1.34 | -0.69 | 194.68 | 196.74 | 189.41 | 496980 |
| 1733442000 | 194.86 | 0.47 | 0.24 | 193.44 | 196.06 | 192.16 | 448648 |
| 1733355600 | 194.39 | 1.69 | 0.88 | 192.72 | 195.93 | 192.425 | 432508 |
| 1733269200 | 192.7 | -2.07 | -1.06 | 194.48 | 195.85 | 191 | 392111 |
| 1733182800 | 194.77 | 0.73 | 0.38 | 195 | 196.31 | 192.97 | 414323 |
| 1732917840 | 194.04 | -0.42 | -0.22 | 195.6 | 197.13 | 193.81 | 283217 |
| 1732750800 | 194.46 | -1.68 | -0.86 | 197.05 | 197.07 | 190.8464 | 470079 |
| 1732664400 | 196.14 | 1.05 | 0.54 | 194.77 | 198.24 | 193.2114 | 572355 |
| 1732578000 | 195.09 | 4.12 | 2.16 | 193.81 | 197.6816 | 191.5 | 1186453 |
| 1732318800 | 190.97 | 10.26 | 5.68 | 183.01 | 192.34 | 183.01 | 1076124 |
| 1732232400 | 180.71 | 0.01 | 0.01 | 181.21 | 182.74 | 179.0101 | 527142 |
| 1732146000 | 180.7 | -3.8 | -2.06 | 186.35 | 187.0281 | 180.38 | 642908 |
| 1732059600 | 184.5 | 5.29 | 2.95 | 176.39 | 184.85 | 175.01 | 485606 |
| 1731973200 | 179.21 | 3.71 | 2.11 | 177.01 | 182.52 | 177.01 | 639833 |
| 1731714000 | 175.5 | 3.51 | 2.04 | 173.65 | 175.865 | 171.62 | 314947 |
| 1731627600 | 171.99 | -4.91 | -2.78 | 177.8 | 177.82 | 170.87 | 666151 |
| 1731541200 | 176.9 | 0.2 | 0.11 | 177.53 | 179.54 | 175.9829 | 453490 |
| 1731454800 | 176.7 | -2.11 | -1.18 | 176.65 | 178.815 | 175.24 | 472296 |
| 1731368400 | 178.81 | 1.65 | 0.93 | 180.34 | 182.52 | 178.29 | 456629 |
| 1731109200 | 177.16 | 2.36 | 1.35 | 174.96 | 178.88 | 173.86 | 517194 |
| 1731022800 | 174.8 | -3.3 | -1.85 | 178.26 | 179.18 | 172 | 806307 |
| 1730936400 | 178.1 | 16.98 | 10.54 | 171.83 | 179.11 | 167.05 | 861253 |
| 1730850000 | 161.12 | 6.89 | 4.47 | 155.1 | 161.19999 | 154.32 | 543624 |
| 1730763600 | 154.22999 | -1.13 | -0.73 | 153.74 | 157.66 | 152.63 | 473732 |
| 1730500800 | 155.36 | 5.86 | 3.92 | 150.65 | 155.44999 | 149.25 | 759560 |
| 1730414400 | 149.5 | -10.07 | -6.31 | 158.91 | 159.8931 | 149.47999 | 868501 |
| 1730328000 | 159.57 | -3.18 | -1.95 | 161.86 | 164.885 | 159.31 | 586189 |
| 1730241600 | 162.75 | -3.29 | -1.98 | 165.5 | 165.555 | 161.61 | 773250 |
| 1730155200 | 166.04 | 10.57 | 6.80 | 157.62 | 166.66999 | 157.41999 | 975773 |
| 1729896000 | 155.47 | 1.1 | 0.71 | 153.24 | 156.76 | 151.6 | 893850 |
| 1729809600 | 154.37 | -2.39 | -1.52 | 151.15 | 156.97999 | 144.76 | 1359298 |
| 1729723200 | 156.76 | 0.85 | 0.55 | 154.84 | 161.69999 | 154 | 711146 |
| 1729636800 | 155.91 | -2.68 | -1.69 | 158 | 158.5 | 155.1301 | 485617 |
| 1729550400 | 158.59 | 0.07 | 0.04 | 159.44 | 160.41 | 158.05 | 510269 |
| 1729291200 | 158.52 | -1.05 | -0.66 | 160.5 | 160.51 | 158.13999 | 364083 |
| 1729204800 | 159.57 | -0.14 | -0.09 | 159.72999 | 162 | 159.22999 | 356176 |
| 1729118400 | 159.71 | 3.53 | 2.26 | 157.93 | 160.02 | 156.34 | 420698 |
| 1729032000 | 156.18 | -1.1 | -0.70 | 154.99 | 158.11 | 153.24 | 771952 |
| 1728945600 | 157.28 | -4.71 | -2.91 | 161 | 161.63 | 156.79 | 440529 |
| 1728686400 | 161.99 | -0.7 | -0.43 | 163.41 | 164.03 | 160.905 | 745515 |
| 1728600000 | 162.69 | 0.45 | 0.28 | 159 | 163.035 | 158.85 | 351366 |
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
