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 | -23.245 | -11.8796954055 | 195.67 | 197.01 | 170.27 | 477931 | 183.58859811 | CS |
| 4 | -29.185 | -14.4759684539 | 201.61 | 207.22 | 165.135 | 731657 | 183.48167986 | CS |
| 12 | -8.765 | -4.83746343617 | 181.19 | 213.6599 | 165.135 | 813505 | 193.57150524 | CS |
| 26 | 14.935 | 9.48314178678 | 157.49 | 213.6599 | 144.76 | 779474 | 182.1433316 | CS |
| 52 | 100.805 | 140.749790561 | 71.62 | 213.6599 | 70.195 | 706553 | 151.903583 | CS |
| 156 | 128.805 | 295.288858322 | 43.62 | 213.6599 | 24.76 | 496824 | 98.91179965 | CS |
| 260 | 154.125 | 842.213114754 | 18.3 | 213.6599 | 15.9 | 476085 | 72.74785129 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 187.35 | 4.66 | 2.55 | 178.5 | 188.547 | 178.3501 | 620069 |
| 1743547200 | 182.69 | 1.51 | 0.83 | 181.49 | 184.42 | 178.2377 | 488091 |
| 1743460800 | 181.18 | -0.1 | -0.06 | 176.39 | 182.7 | 170.27 | 656483 |
| 1743201600 | 181.28 | -4.52 | -2.43 | 183.86 | 185.47 | 179.305 | 464578 |
| 1743115200 | 185.8 | -3.32 | -1.76 | 187.01 | 188.78 | 184.01 | 368961 |
| 1743028800 | 189.12 | -6.35 | -3.25 | 195.67 | 197.01 | 186.82 | 411542 |
| 1742942400 | 195.47 | 0.24 | 0.12 | 195.25 | 198.48 | 194.03 | 409571 |
| 1742856000 | 195.23 | 11.42 | 6.21 | 188.88 | 196.4 | 188.585 | 642174 |
| 1742596800 | 183.81 | -2.37 | -1.27 | 182.05 | 184.715 | 180.51 | 657895 |
| 1742510400 | 186.18 | -4.43 | -2.32 | 185.24 | 190.77 | 185.24 | 555921 |
| 1742424000 | 190.61 | 9.07 | 5.00 | 182.34 | 192.25 | 181.74 | 673769 |
| 1742337600 | 181.54 | -2.54 | -1.38 | 183.01 | 183.875 | 177.5864 | 585042 |
| 1742251200 | 184.08 | 0.58 | 0.32 | 182.63 | 185.9 | 180.735 | 550188 |
| 1741992000 | 183.5 | 7.11 | 4.03 | 180.88 | 184.1 | 178.09 | 533011 |
| 1741905600 | 176.39 | -5.22 | -2.87 | 183.23 | 183.23 | 174.07 | 471314 |
| 1741819200 | 181.61 | 1.2 | 0.67 | 185.33 | 187.85 | 180.22 | 657695 |
| 1741732800 | 180.41 | 8.02 | 4.65 | 172.3 | 185.28 | 171.5 | 1233403 |
| 1741646400 | 172.39 | -7.89 | -4.38 | 173.39 | 174.16 | 165.135 | 1756943 |
| 1741390800 | 180.28 | -5.8 | -3.12 | 184.99 | 185 | 167.555 | 1846834 |
| 1741304400 | 186.08 | -17.42 | -8.56 | 199.47 | 202.15 | 186.03 | 1038720 |
| 1741218000 | 203.5 | 1.52 | 0.75 | 201.61 | 207.22 | 199.655 | 631002 |
| 1741131600 | 201.98 | -4.53 | -2.19 | 200 | 207.515 | 191.02 | 1621283 |
| 1741045200 | 206.51 | -0.56 | -0.27 | 209.5 | 213.6599 | 203.98 | 1185805 |
| 1740786000 | 207.07 | 8.56 | 4.31 | 196.57 | 207.33 | 194.66 | 702742 |
| 1740699600 | 198.51 | -0.67 | -0.34 | 199.93 | 204.7499 | 196.73 | 652137 |
| 1740613200 | 199.18 | -0.44 | -0.22 | 201.51 | 206.2 | 197.68 | 1085829 |
| 1740526800 | 199.62 | -0.56 | -0.28 | 199.56 | 209.69 | 195.38 | 1284196 |
| 1740440400 | 200.18 | 4.99 | 2.56 | 196.28 | 203.25 | 191.835 | 1277424 |
| 1740181200 | 195.19 | -12.82 | -6.16 | 211.7 | 211.7 | 193.68 | 1204556 |
| 1740094800 | 208.01 | -2.46 | -1.17 | 209.77 | 212.725 | 204.93 | 805218 |
| 1740008400 | 210.47 | 4.64 | 2.25 | 205.2 | 211.16 | 203.18 | 992296 |
| 1739922000 | 205.83 | 17.39 | 9.23 | 189.51 | 206 | 185.15 | 2113961 |
| 1739576400 | 188.44 | 5.27 | 2.88 | 184.64 | 190.74 | 180.17 | 974277 |
| 1739490000 | 183.17 | -3.42 | -1.83 | 187.08 | 187.3198 | 178.58 | 571427 |
| 1739403600 | 186.59 | 1.45 | 0.78 | 182.56 | 187.37 | 180.64 | 770185 |
| 1739317200 | 185.14 | -5.24 | -2.75 | 190.22 | 190.22 | 183.465 | 646644 |
| 1739230800 | 190.38 | 2.44 | 1.30 | 191.77 | 191.77 | 187.535 | 630525 |
| 1738971600 | 187.94 | -2.15 | -1.13 | 191.55 | 192.94 | 185.78 | 454264 |
| 1738885200 | 190.09 | -2.62 | -1.36 | 195.82 | 196.33 | 188.16 | 518780 |
| 1738798800 | 192.71 | 0.63 | 0.33 | 192.94 | 194.22 | 189.5001 | 497588 |
| 1738712400 | 192.08 | 0.93 | 0.49 | 194.3 | 194.8 | 187.6974 | 639844 |
| 1738626000 | 191.15 | -1.91 | -0.99 | 187.69 | 192.37 | 184.5887 | 650172 |
| 1738366800 | 193.06 | -0.59 | -0.30 | 195.76 | 198.54 | 192.685 | 1060394 |
| 1738280400 | 193.65 | -15.46 | -7.39 | 195 | 203.3615 | 180.49 | 2146262 |
| 1738194000 | 209.11 | 2.94 | 1.43 | 207.2 | 211.86 | 206.17 | 706280 |
| 1738107600 | 206.17 | 6.83 | 3.43 | 200.5 | 206.94 | 200.07 | 509074 |
| 1738021200 | 199.34 | -11.23 | -5.33 | 202.82 | 206.22 | 195.6 | 812644 |
| 1737762000 | 210.57 | 3.27 | 1.58 | 211.13 | 212.35 | 208.45 | 487779 |
| 1737675600 | 207.3 | 0 | 0.00 | 207.3 | 207.3 | 207.3 | 0 |
| 1737589200 | 207.3 | -3.86 | -1.83 | 211.16 | 212.16 | 206.461 | 643603 |
| 1737502800 | 211.16 | 4.58 | 2.22 | 211.69 | 213.405 | 209.3481 | 752660 |
| 1737157200 | 206.58 | 5.85 | 2.91 | 201.91 | 207.99 | 201.5 | 640227 |
| 1737070800 | 200.73 | 2.36 | 1.19 | 199.01 | 202.58 | 198.37 | 459411 |
| 1736984400 | 198.37 | 2.27 | 1.16 | 200.87 | 202 | 195.65 | 571981 |
| 1736898000 | 196.1 | 3 | 1.55 | 196.06 | 202.25 | 194.12 | 854865 |
| 1736811600 | 193.1 | 7.14 | 3.84 | 183.4 | 194.04 | 183.4 | 860380 |
| 1736552400 | 185.96 | 2.11 | 1.15 | 181.2 | 186.42 | 179.21 | 661533 |
| 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 |
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
