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 | 2.31 | 1.66163141994 | 139.02 | 143.165 | 135.3672 | 8002142 | 139.16783518 | CS |
| 4 | -4.68 | -3.2052599137 | 146.01 | 150.09 | 135.3672 | 6872256 | 142.9941469 | CS |
| 12 | -14.62 | -9.37479961526 | 155.95 | 164.28 | 135.3672 | 7044395 | 149.52432312 | CS |
| 26 | -14.76 | -9.45608302902 | 156.09 | 167.11 | 135.3672 | 7211323 | 154.80471929 | CS |
| 52 | -26.27 | -15.6742243437 | 167.6 | 171.7 | 135.3672 | 8472013 | 152.59331928 | CS |
| 156 | 42.96 | 43.6718511741 | 98.37 | 189.68 | 93.31 | 9576351 | 151.75859696 | CS |
| 260 | 16.64 | 13.3450958377 | 124.69 | 189.68 | 51.6 | 9782707 | 127.58878972 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726267200 | 140.61 | 1.4 | 1.01 | 139.88999 | 141.53 | 139.7124 | 5876757 |
| 1726180800 | 139.21 | 1.33 | 0.96 | 138.66999 | 139.47 | 137.41999 | 6574024 |
| 1726094400 | 137.88 | -0.35 | -0.25 | 138.3 | 138.4801 | 135.3672 | 9508274 |
| 1726008000 | 138.22999 | -2.07 | -1.48 | 141.24 | 141.24 | 137.09 | 8185895 |
| 1725921600 | 140.3 | 1.74 | 1.26 | 139.02 | 142.02 | 138.54 | 9865759 |
| 1725662400 | 138.56 | -2.37 | -1.68 | 141.6 | 142.11 | 137.87 | 7832918 |
| 1725576000 | 140.93 | -1.14 | -0.80 | 143.02 | 143.16999 | 140.6 | 9368531 |
| 1725489600 | 142.07 | -2.59 | -1.79 | 144.63999 | 145.52709 | 141.66999 | 9817005 |
| 1725403200 | 144.66 | -3.29 | -2.22 | 145.68 | 145.77 | 144.28 | 7929225 |
| 1725057600 | 147.94999 | 0.53 | 0.36 | 146.26 | 148.08 | 145.69999 | 6364142 |
| 1724971200 | 147.41999 | 1.42 | 0.97 | 146.66999 | 148.18 | 145.44 | 4465332 |
| 1724884800 | 146 | -0.95 | -0.65 | 146.44 | 147.13999 | 145.47999 | 5612272 |
| 1724798400 | 146.94999 | -1.55 | -1.04 | 148.79 | 149.55 | 146.74 | 5113965 |
| 1724712000 | 148.5 | 0.88 | 0.60 | 148.53 | 150.09 | 147.55 | 5779235 |
| 1724452800 | 147.62 | 1.89 | 1.30 | 146.62 | 148.0937 | 146.3152 | 4822598 |
| 1724366400 | 145.72999 | 0.41 | 0.28 | 145.69999 | 146.3343 | 145.13 | 4024748 |
| 1724280000 | 145.32 | 0.63 | 0.44 | 145.38999 | 146.63999 | 144.55 | 5970851 |
| 1724193600 | 144.69 | -2.14 | -1.46 | 146.44999 | 146.51 | 144.56 | 7494208 |
| 1724107200 | 146.83 | -0.44 | -0.30 | 146.01 | 147.72999 | 145.88 | 5967128 |
| 1723848000 | 147.27 | 0.47 | 0.32 | 146.03 | 147.62 | 145.63999 | 6870394 |
| 1723761600 | 146.8 | 2.13 | 1.47 | 145.68 | 147.52 | 145.47999 | 6266822 |
| 1723675200 | 144.66999 | 0.52 | 0.36 | 144.63 | 145.24 | 143.43 | 5853325 |
| 1723588800 | 144.15 | -0.87 | -0.60 | 144.05 | 144.55 | 143.05 | 7784395 |
| 1723502400 | 145.02 | 0.03 | 0.02 | 145.62 | 146.7381 | 139.69 | 8423646 |
| 1723243200 | 144.99 | 0.5 | 0.35 | 144.21 | 146.11 | 143.19 | 7646613 |
| 1723156800 | 144.49 | 2.08 | 1.46 | 143.1 | 144.82 | 142.71 | 7527898 |
| 1723070400 | 142.41 | -0.82 | -0.57 | 144.58 | 145.725 | 142.28 | 8850413 |
| 1722984000 | 143.22999 | -1.43 | -0.99 | 144.54 | 145.09 | 143.12 | 9669275 |
| 1722897600 | 144.66 | -3.89 | -2.62 | 145.28 | 145.77 | 143.41 | 13010259 |
| 1722638400 | 148.55 | -4.07 | -2.67 | 151.38999 | 152.04 | 147.02 | 13202395 |
| 1722552000 | 152.62 | -7.85 | -4.89 | 158.71 | 159.5 | 152.03 | 16662639 |
| 1722465600 | 160.47 | 0.9 | 0.56 | 161.69 | 161.69 | 160.05 | 6201200 |
| 1722379200 | 159.57 | 2.97 | 1.90 | 156.27 | 160.09 | 156.27 | 5729270 |
| 1722292800 | 156.6 | -1.24 | -0.79 | 158.16 | 158.25 | 154.86 | 5063619 |
| 1722033600 | 157.84 | 0.3 | 0.19 | 157.79 | 159.04 | 157.06 | 5232191 |
| 1721947200 | 157.54 | 2.47 | 1.59 | 154.75 | 158.26 | 154.62 | 5430407 |
| 1721860800 | 155.07 | 0.98 | 0.64 | 154.63 | 155.69999 | 153.41999 | 5974237 |
| 1721774400 | 154.09 | -2.9 | -1.85 | 156.72 | 156.72 | 153.84 | 6237531 |
| 1721688000 | 156.99 | -2.16 | -1.36 | 158.22 | 158.97999 | 156.85499 | 5595222 |
| 1721428800 | 159.15 | -2.82 | -1.74 | 162.44999 | 162.69999 | 158.41 | 6359980 |
| 1721342400 | 161.97 | 0.74 | 0.46 | 160.69999 | 164.28 | 160.24 | 6546659 |
| 1721256000 | 161.22999 | 3.46 | 2.19 | 158.49 | 161.47999 | 158.29 | 7333787 |
| 1721169600 | 157.77 | -0.27 | -0.17 | 157.01 | 158.31 | 156.15 | 6922003 |
| 1721083200 | 158.04 | 2.45 | 1.57 | 156.68 | 159.52 | 156.3705 | 5660890 |
| 1720824000 | 155.59 | 0.33 | 0.21 | 156.02 | 156.44 | 154.56 | 6438571 |
| 1720737600 | 155.26 | 0.13 | 0.08 | 154.91 | 156.68 | 154.22 | 8322357 |
| 1720651200 | 155.13 | 2.15 | 1.41 | 152.63 | 155.44 | 152.3 | 5393752 |
| 1720564800 | 152.97999 | -1.35 | -0.87 | 153.3 | 154.76 | 152.34809 | 5301715 |
| 1720478400 | 154.33 | 0.02 | 0.01 | 153.47999 | 155.28 | 153.31 | 4989091 |
| 1720219200 | 154.31 | -2.4 | -1.53 | 156.88999 | 156.88999 | 153.68 | 6181102 |
| 1720040640 | 156.71 | -0.04 | -0.03 | 156.94 | 157.74 | 156.5641 | 3264198 |
| 1719960000 | 156.75 | 0.23 | 0.15 | 157.88 | 157.88 | 155.44999 | 7216556 |
| 1719873600 | 156.52 | 0.2 | 0.13 | 157.35 | 158.69999 | 155.97999 | 5581938 |
| 1719614400 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1719528000 | 156.32 | 0.37 | 0.24 | 156.76 | 156.94 | 155.635 | 5565575 |
| 1719441600 | 155.94999 | -2.51 | -1.58 | 158.47999 | 158.47999 | 155.79 | 8623738 |
| 1719355200 | 158.46 | -0.85 | -0.53 | 159 | 159.36 | 157.66999 | 6052658 |
| 1719268800 | 159.31 | 4.03 | 2.60 | 155.94999 | 159.54 | 155.94999 | 7971300 |
| 1719009600 | 155.28 | -1.36 | -0.87 | 157.1 | 157.665 | 155.22 | 21266611 |
| 1718923200 | 156.63999 | 3.31 | 2.16 | 153.5 | 157.41 | 153.25 | 8431390 |
| 1718750400 | 153.33 | 0.14 | 0.09 | 154.4 | 155.94999 | 152.84 | 6941492 |
| 1718664000 | 153.19 | 0.62 | 0.41 | 152.76 | 153.93 | 151.93 | 6290123 |
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
