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 | -5.78 | -2.46660692186 | 234.33 | 237.96 | 225.84 | 3992195 | 230.79589663 | CS |
| 4 | -5.94 | -2.53315706427 | 234.49 | 241.67 | 225.84 | 3384439 | 234.01292742 | CS |
| 12 | -49.36 | -17.7611456946 | 277.91 | 279.59 | 225.84 | 2824144 | 244.68379366 | CS |
| 26 | -21.46 | -8.58365665373 | 250.01 | 281.7 | 225.84 | 2828339 | 254.06561535 | CS |
| 52 | 0.18 | 0.0788194596488 | 228.37 | 281.7 | 222.53 | 2774000 | 250.77298045 | CS |
| 156 | -84.36 | -26.9598287047 | 312.91 | 331.23 | 182.09 | 2775021 | 252.78934386 | CS |
| 260 | 77.49 | 51.297497683 | 151.06 | 333.96 | 119.6 | 2739273 | 239.16821262 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 228.55 | 2.39 | 1.06 | 227.95 | 230.81 | 225.42 | 7029451 |
| 1734651600 | 226.16 | -2.14 | -0.94 | 228.1 | 231.07 | 225.84 | 4550563 |
| 1734565200 | 228.3 | -5.23 | -2.24 | 230.89 | 234.33 | 228.09 | 5218382 |
| 1734478800 | 233.53 | -0.65 | -0.28 | 234.13 | 237.96 | 233.255 | 3210955 |
| 1734392400 | 234.18 | -0.71 | -0.30 | 236 | 236.83 | 233.6779 | 4563172 |
| 1734133200 | 234.89 | 0.39 | 0.17 | 234.33 | 235.5 | 232 | 2417905 |
| 1734046800 | 234.5 | -0.9 | -0.38 | 234.2 | 236.4175 | 233.41 | 3996784 |
| 1733960400 | 235.4 | 1.06 | 0.45 | 235.8 | 237.715 | 234.34 | 3369876 |
| 1733874000 | 234.34 | -1.57 | -0.67 | 236.42 | 237.185 | 233.9 | 2753192 |
| 1733787600 | 235.91 | 5.79 | 2.52 | 229.58 | 236.325 | 229.29 | 2626060 |
| 1733528400 | 230.12 | 2.25 | 0.99 | 228.45 | 231.01 | 228.005 | 3098934 |
| 1733442000 | 227.87 | -8.39 | -3.55 | 235 | 235.75 | 227.2 | 5419620 |
| 1733355600 | 236.26 | -4.61 | -1.91 | 239 | 239.47 | 234.1905 | 4166720 |
| 1733269200 | 240.87 | -0.42 | -0.17 | 240.66 | 241.67 | 238.87 | 3035269 |
| 1733182800 | 241.29 | 1.6 | 0.67 | 239.41 | 241.58 | 238.2 | 2515243 |
| 1732917840 | 239.69 | 0.86 | 0.36 | 239.53 | 241.61 | 238.3 | 1931403 |
| 1732750800 | 238.83 | 2.25 | 0.95 | 237.25 | 240.945 | 235.67 | 2270482 |
| 1732664400 | 236.58 | -1.1 | -0.46 | 237.5 | 238.1 | 233.1501 | 2377713 |
| 1732578000 | 237.68 | 1.84 | 0.78 | 236.17 | 239.38 | 235.45 | 4451933 |
| 1732318800 | 235.84 | 0.79 | 0.34 | 234.49 | 236.93 | 234.49 | 2330135 |
| 1732232400 | 235.05 | 1.95 | 0.84 | 233.92 | 235.18 | 230.38 | 2534246 |
| 1732146000 | 233.1 | 2.26 | 0.98 | 229.5 | 233.73 | 228.89 | 2662137 |
| 1732059600 | 230.84 | 0.78 | 0.34 | 229.66 | 231.91 | 228.73 | 2608198 |
| 1731973200 | 230.06 | -0.44 | -0.19 | 230 | 230.725 | 228.25 | 3938147 |
| 1731714000 | 230.5 | -8.88 | -3.71 | 236.15 | 237.43 | 228.9976 | 5426401 |
| 1731627600 | 239.38 | -2.15 | -0.89 | 240.59 | 241.93 | 237.31 | 3152961 |
| 1731541200 | 241.53 | 1.93 | 0.81 | 239.6 | 242.06 | 238.974 | 2133268 |
| 1731454800 | 239.6 | -3.65 | -1.50 | 244.51 | 244.51 | 239.29 | 3077006 |
| 1731368400 | 243.25 | -2.14 | -0.87 | 245 | 246.1499 | 241.43 | 3475279 |
| 1731109200 | 245.39 | -0.71 | -0.29 | 247.05 | 247.13 | 244.12 | 2941156 |
| 1731022800 | 246.1 | -1.66 | -0.67 | 249.7 | 250.04 | 245.74 | 2526422 |
| 1730936400 | 247.76 | -2.31 | -0.92 | 253.14 | 253.14 | 245.15 | 2857619 |
| 1730850000 | 250.07 | 2.89 | 1.17 | 245.66 | 250.82 | 245.32 | 1697275 |
| 1730763600 | 247.18 | -0.58 | -0.23 | 248.78 | 251.47 | 245.99 | 1836227 |
| 1730500800 | 247.76 | 2.1 | 0.85 | 248.18 | 252.95 | 247.27 | 2638488 |
| 1730414400 | 245.66 | 3.34 | 1.38 | 243.89 | 248.5 | 242.34 | 4951400 |
| 1730328000 | 242.32 | -0.37 | -0.15 | 242.14 | 244.419 | 241.1 | 2553351 |
| 1730241600 | 242.69 | -1.43 | -0.59 | 243.18 | 244.94 | 241.76 | 3546660 |
| 1730155200 | 244.12 | -1.27 | -0.52 | 246.12 | 247.35 | 243.03 | 2031573 |
| 1729896000 | 245.39 | -2.61 | -1.05 | 249.88 | 250.384 | 244.89 | 3222592 |
| 1729809600 | 248 | -8 | -3.13 | 255.25 | 255.698 | 247.82 | 3988499 |
| 1729723200 | 256 | -5.28 | -2.02 | 259.16 | 260.88 | 254.2 | 4717090 |
| 1729636800 | 261.27999 | -10.81 | -3.97 | 264.64999 | 269.24 | 260.61 | 4496167 |
| 1729550400 | 272.08999 | -2.29 | -0.83 | 273.5 | 274.20999 | 270.29 | 2358612 |
| 1729291200 | 274.38 | 2.4 | 0.88 | 272.44 | 275.51 | 271.31 | 1949845 |
| 1729204800 | 271.98 | 3.95 | 1.47 | 277.7 | 279.41 | 270.97 | 3221606 |
| 1729118400 | 268.02999 | -4.65 | -1.71 | 270.88 | 271.815 | 266.3 | 2820004 |
| 1729032000 | 272.68 | 1.12 | 0.41 | 272.38 | 275.52 | 271.27999 | 1905385 |
| 1728945600 | 271.56 | 1.23 | 0.45 | 270.39999 | 272.31 | 268.87 | 1901429 |
| 1728686400 | 270.33 | 3.88 | 1.46 | 267.64 | 272.14999 | 267.12 | 1744614 |
| 1728600000 | 266.45 | -2.78 | -1.03 | 268.37 | 269.12 | 265.5 | 1535704 |
| 1728513600 | 269.23 | 0.42 | 0.16 | 270.39 | 270.48 | 266.82 | 1506641 |
| 1728427200 | 268.81 | 0.02 | 0.01 | 268.25 | 270.35 | 266.5 | 1431623 |
| 1728340800 | 268.79 | -1.24 | -0.46 | 268.5 | 270.5 | 267.47 | 1152488 |
| 1728081600 | 270.02999 | -0.49 | -0.18 | 271.56 | 272.56 | 268.64999 | 1132670 |
| 1727995200 | 270.52 | -3.39 | -1.24 | 272.86 | 273.3 | 269.57 | 1331997 |
| 1727908800 | 273.91 | -0.65 | -0.24 | 274.49 | 275.6 | 271.02999 | 1111755 |
| 1727822400 | 274.56 | -3.46 | -1.24 | 278.62 | 278.62 | 273.02 | 1367044 |
| 1727736000 | 278.02 | 2.58 | 0.94 | 275.45 | 278.33 | 273.74 | 1499662 |
| 1727476800 | 275.44 | -1.49 | -0.54 | 277.91 | 279.58999 | 275.39 | 1336907 |
| 1727390400 | 276.93 | 9.05 | 3.38 | 273.41 | 279.89999 | 270.91 | 2713510 |
| 1727304000 | 267.88 | -6.32 | -2.30 | 276.17 | 276.20999 | 266.86 | 2535381 |
| 1727217600 | 274.2 | 1.05 | 0.38 | 272.54 | 275.73 | 271.04 | 2832069 |
| 1727131200 | 273.14999 | 0.52 | 0.19 | 273.73 | 274.91 | 271.83 | 1954579 |
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
