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 | 4.15 | 3.03251735477 | 136.85 | 141.16 | 132.125 | 1560563 | 137.17064059 | CS |
| 4 | 93.74 | 198.34955565 | 47.26 | 145.96 | 44.93 | 3143238 | 68.17373367 | CS |
| 12 | 94.12 | 200.767918089 | 46.88 | 145.96 | 44.495 | 3460449 | 53.74031976 | CS |
| 26 | 99.08 | 236.354961832 | 41.92 | 145.96 | 41.72 | 4041010 | 49.14147328 | CS |
| 52 | 67.79 | 92.5966398033 | 73.21 | 145.96 | 33.335 | 4084953 | 53.19605548 | CS |
| 156 | 71.935 | 104.155505683 | 69.065 | 145.96 | 33.335 | 3098257 | 64.95861144 | CS |
| 260 | 62.5 | 79.6178343949 | 78.5 | 145.96 | 33.335 | 3064465 | 66.57285825 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377600 | 141.05 | 1.14 | 0.81 | 140.43 | 141.99 | 139.87 | 1311857 |
| 1783032000 | 139.91 | 1.44 | 1.04 | 140.63999 | 141.16 | 138.78 | 1235536 |
| 1782945600 | 138.47 | 2.83 | 2.09 | 135.26 | 139.69 | 134.4 | 1444368 |
| 1782859200 | 135.63999 | -0.1 | -0.07 | 136.31 | 136.75 | 134.8 | 1648907 |
| 1782772800 | 135.74 | -1.48 | -1.08 | 136.85 | 136.85 | 132.125 | 1913441 |
| 1782513600 | 137.22 | -0.58 | -0.42 | 136 | 137.22 | 131.141 | 3014514 |
| 1782427200 | 137.8 | -0.02 | -0.01 | 139.53 | 141.22 | 135.88999 | 1770214 |
| 1782340800 | 137.82 | -2.19 | -1.57 | 144.75 | 145.96 | 136.77 | 1991356 |
| 1782254400 | 140.0114 | -4.56 | -3.15 | 142.29142 | 143.64143 | 139.77139 | 1224866 |
| 1782168000 | 144.57144 | 1.44 | 1.01 | 142.20142 | 144.99145 | 141.90142 | 1665003 |
| 1781822400 | 143.13143 | -0.72 | -0.50 | 145.80145 | 146.58146 | 142.20142 | 2431059 |
| 1781736000 | 143.85144 | -0.27 | -0.19 | 145.08145 | 148.45648 | 143.59643 | 1609443 |
| 1781649600 | 144.12144 | -1.5 | -1.03 | 146.25146 | 146.94147 | 143.83644 | 1036250 |
| 1781563200 | 145.62145 | 0.84 | 0.58 | 147.90148 | 148.68148 | 145.59145 | 1410361 |
| 1781304000 | 144.78144 | 4.26 | 3.03 | 142.47142 | 144.78174 | 141.39441 | 978188 |
| 1781217600 | 140.5214 | 5.34 | 3.95 | 136.08136 | 140.6414 | 135.37635 | 1204324 |
| 1781131200 | 135.18135 | -6 | -4.25 | 140.3114 | 140.5814 | 134.79134 | 1031461 |
| 1781044800 | 141.18141 | 0.21 | 0.15 | 142.95143 | 143.70143 | 137.67137 | 1149629 |
| 1780958400 | 140.97141 | 0.42 | 0.30 | 141.78141 | 142.41982 | 139.65139 | 779245 |
| 1780699200 | 140.5514 | -2.4 | -1.68 | 142.11142 | 143.52143 | 139.8914 | 891986 |
| 1780612800 | 142.95143 | -0.96 | -0.67 | 144.04644 | 144.18144 | 141.42141 | 903553 |
| 1780526400 | 143.91144 | -2.07 | -1.42 | 145.14145 | 146.34146 | 143.86644 | 741299 |
| 1780440000 | 145.98146 | 3.21 | 2.25 | 143.67143 | 148.02148 | 143.20643 | 824998 |
| 1780353600 | 142.77142 | -2.49 | -1.71 | 143.68643 | 144.67644 | 141.30141 | 1125522 |
| 1780094400 | 145.26145 | 2.13 | 1.49 | 143.25143 | 145.96646 | 142.26142 | 2124575 |
| 1780008000 | 143.13143 | 0.15 | 0.10 | 142.44142 | 143.94144 | 141.21141 | 977309 |
| 1779921600 | 142.98143 | -5.4 | -3.64 | 149.04149 | 149.04149 | 142.08142 | 1580264 |
| 1779835200 | 148.38148 | 4.02 | 2.78 | 149.70149 | 151.50151 | 147.42147 | 1172445 |
| 1779489600 | 144.36144 | 2.91 | 2.06 | 142.29142 | 144.90145 | 141.75141 | 758978 |
| 1779403200 | 141.45141 | -0.3 | -0.21 | 141.00141 | 142.95143 | 138.25638 | 1163570 |
| 1779316800 | 141.75141 | 2.07 | 1.48 | 140.2814 | 144.18144 | 140.2514 | 1190418 |
| 1779230400 | 139.68139 | -6.24 | -4.28 | 144.27144 | 144.82645 | 138.75138 | 1508765 |
| 1779144000 | 145.92146 | -2.01 | -1.36 | 148.41148 | 149.10149 | 145.65145 | 1545526 |
| 1778884800 | 147.93148 | -3.87 | -2.55 | 148.68148 | 149.46149 | 146.76146 | 1517306 |
| 1778798400 | 151.80152 | -1.68 | -1.09 | 153.01653 | 153.99154 | 150.99151 | 1245762 |
| 1778712000 | 153.48153 | 1.86 | 1.23 | 152.61152 | 154.92155 | 151.11151 | 1483562 |
| 1778625600 | 151.62151 | -0.12 | -0.08 | 150.93151 | 152.20652 | 147.54147 | 1274950 |
| 1778539200 | 151.74151 | 2.46 | 1.65 | 150.0015 | 153.64653 | 149.70149 | 1613216 |
| 1778280000 | 149.28149 | 4.2 | 2.89 | 147.99148 | 149.38649 | 146.17646 | 1319021 |
| 1778193600 | 145.08145 | -5.13 | -3.42 | 149.55149 | 150.4215 | 144.90145 | 1459076 |
| 1778107200 | 150.2115 | 2.49 | 1.69 | 148.98149 | 150.90151 | 145.80446 | 2007218 |
| 1778020800 | 147.72147 | 11.49 | 8.43 | 138.42138 | 150.4815 | 138.42138 | 2413050 |
| 1777934400 | 136.23136 | -2.49 | -1.79 | 138.18138 | 138.72138 | 134.52134 | 1217790 |
| 1777675200 | 138.72138 | 1.74 | 1.27 | 137.46137 | 139.15639 | 136.45846 | 1089913 |
| 1777588800 | 136.98137 | 3.12 | 2.33 | 135.27135 | 138.03138 | 134.16134 | 1348688 |
| 1777502400 | 133.86134 | -2.13 | -1.57 | 136.11136 | 137.28137 | 133.48633 | 869654 |
| 1777416000 | 135.99136 | -4.08 | -2.91 | 140.4764 | 141.63141 | 135.45135 | 827043 |
| 1777329600 | 140.0714 | 1.08 | 0.78 | 138.91639 | 141.27141 | 138.66138 | 792740 |
| 1777070400 | 138.99139 | -0.12 | -0.09 | 139.72639 | 139.72639 | 137.40137 | 901433 |
| 1776984000 | 139.11139 | 1.17 | 0.85 | 139.02139 | 139.35139 | 136.98137 | 874549 |
| 1776897600 | 137.94138 | -2.19 | -1.56 | 141.60141 | 142.08142 | 137.01137 | 1069643 |
| 1776811200 | 140.1314 | -0.87 | -0.62 | 141.30141 | 142.35142 | 139.32139 | 1190488 |
| 1776724800 | 141.00141 | -1.05 | -0.74 | 141.81142 | 142.78642 | 140.3414 | 737341 |
| 1776465600 | 142.05142 | 1.8 | 1.28 | 140.97141 | 144.24144 | 140.2514 | 1167616 |
| 1776379200 | 140.2514 | 2.07 | 1.50 | 138.63138 | 140.4014 | 138.00138 | 968539 |
| 1776292800 | 138.18138 | -1.86 | -1.33 | 140.2214 | 140.2214 | 137.01137 | 1087592 |
| 1776206400 | 140.0414 | -1.41 | -1.00 | 142.08142 | 142.08142 | 138.63138 | 868146 |
| 1776120000 | 141.45141 | -0.3 | -0.21 | 140.6414 | 141.90142 | 139.56139 | 1035070 |
| 1775860800 | 141.75141 | -0.51 | -0.36 | 143.34143 | 143.79143 | 141.24141 | 731520 |
| 1775774400 | 142.26142 | -1.29 | -0.90 | 142.41142 | 144.64644 | 141.97642 | 977582 |
| 1775688000 | 143.55143 | 6.96 | 5.10 | 141.66141 | 143.67143 | 140.4014 | 1124813 |
| 1775601600 | 136.59136 | -0.12 | -0.09 | 136.98137 | 136.98137 | 134.94135 | 949995 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
