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 | 15.45 | 7.99648051343 | 193.21 | 208.66 | 190.43 | 691133 | 197.37017818 | CS |
| 4 | 14.99 | 7.73997005215 | 193.67 | 208.66 | 186.61 | 800756 | 195.79524863 | CS |
| 12 | 59.79 | 40.1625579365 | 148.87 | 208.66 | 143.07 | 837918 | 174.47271698 | CS |
| 26 | 87.55 | 72.2896540335 | 121.11 | 208.66 | 101 | 947814 | 148.9786865 | CS |
| 52 | 70.52 | 51.0496597655 | 138.14 | 208.66 | 101 | 901654 | 140.19385518 | CS |
| 156 | 111.22 | 114.142036125 | 97.44 | 208.66 | 71.51 | 881294 | 131.64780365 | CS |
| 260 | 86.6 | 70.9487137473 | 122.06 | 208.66 | 65.28 | 828719 | 119.04552152 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 208.66 | 4.83 | 2.37 | 204.81 | 211.8 | 204.0608 | 937013 |
| 1781217600 | 203.83 | 5.29 | 2.66 | 200 | 205.42 | 198.365 | 850013 |
| 1781131200 | 198.54 | 0.35 | 0.18 | 198.99 | 200 | 197.17 | 632842 |
| 1781044800 | 198.19 | 6.11 | 3.18 | 193.63 | 198.26 | 192.33 | 680082 |
| 1780958400 | 192.08 | -0.08 | -0.04 | 192.3 | 193.73 | 190.43 | 668162 |
| 1780699200 | 192.16 | -0.01 | -0.01 | 193.21 | 196.38 | 191.6025 | 624565 |
| 1780612800 | 192.17 | -2.86 | -1.47 | 197.66 | 199.15 | 191.0072 | 676632 |
| 1780526400 | 195.03 | 7.14 | 3.80 | 188.49 | 196.45 | 186.61 | 733082 |
| 1780440000 | 187.89 | -1.92 | -1.01 | 189.81 | 192.06 | 186.62 | 922292 |
| 1780353600 | 189.81 | -4.55 | -2.34 | 193.67 | 194.44 | 188.63 | 966718 |
| 1780094400 | 194.36 | -2.74 | -1.39 | 197 | 197.09 | 193.86 | 984009 |
| 1780008000 | 197.1 | 2.18 | 1.12 | 193.83 | 198.605 | 193.76 | 556301 |
| 1779921600 | 194.92 | -0.65 | -0.33 | 195.91 | 197.8099 | 194.26 | 441140 |
| 1779835200 | 195.57 | -2.95 | -1.49 | 199.42 | 199.49 | 194.43 | 540808 |
| 1779489600 | 198.52 | -0.14 | -0.07 | 199.93 | 202.56 | 197.33 | 629078 |
| 1779403200 | 198.66 | 1.79 | 0.91 | 196.87 | 199.39 | 194.655 | 1035326 |
| 1779316800 | 196.87 | 2.26 | 1.16 | 195.87 | 199 | 194.7375 | 1877583 |
| 1779230400 | 194.61 | -4.91 | -2.46 | 198.28 | 199.24 | 194.1 | 800939 |
| 1779144000 | 199.52 | -0.22 | -0.11 | 199.4 | 201.9999 | 198.76 | 894430 |
| 1778884800 | 199.74 | 7.16 | 3.72 | 193.67 | 199.9 | 191.57 | 700353 |
| 1778798400 | 192.58 | -5.52 | -2.79 | 197.54 | 198.8 | 191.62 | 868018 |
| 1778712000 | 198.1 | -2.44 | -1.22 | 201.1 | 201.93 | 196.88 | 638796 |
| 1778625600 | 200.54 | 1.61 | 0.81 | 197.5 | 202.69 | 195.3301 | 1374775 |
| 1778539200 | 198.93 | 0.28 | 0.14 | 200.83 | 202.13 | 196.93 | 1106406 |
| 1778280000 | 198.65 | 2.39 | 1.22 | 196.595 | 199.27 | 193.85 | 1124112 |
| 1778193600 | 196.26 | 2.38 | 1.23 | 194.32 | 197.08 | 187.04 | 1818040 |
| 1778107200 | 193.88 | 36.84 | 23.46 | 169.28 | 194.29 | 169.28 | 2941400 |
| 1778020800 | 157.04 | 2.96 | 1.92 | 151.01 | 157.93 | 148 | 1996589 |
| 1777934400 | 154.08 | 2.43 | 1.60 | 151.66999 | 156.69999 | 151.66999 | 876175 |
| 1777675200 | 151.65 | -3.49 | -2.25 | 154.87 | 155.84 | 151.27 | 579689 |
| 1777588800 | 155.13999 | 3.15 | 2.07 | 151.4 | 155.18 | 149.59 | 742148 |
| 1777502400 | 151.99 | 1.92 | 1.28 | 149.61 | 153.69999 | 149.35 | 820945 |
| 1777416000 | 150.07 | 0.02 | 0.01 | 151.76 | 152.07499 | 149.915 | 466277 |
| 1777329600 | 150.05 | -1.8 | -1.19 | 152.31 | 153.69 | 149.775 | 464071 |
| 1777070400 | 151.85 | -3.18 | -2.05 | 154.41999 | 155.02 | 149.99 | 681193 |
| 1776984000 | 155.03 | 2.61 | 1.71 | 153 | 156.15 | 153 | 606435 |
| 1776897600 | 152.41999 | 2.52 | 1.68 | 149.99 | 152.52 | 149.235 | 540734 |
| 1776811200 | 149.9 | 0.57 | 0.38 | 150.19999 | 151.51 | 149.46 | 462040 |
| 1776724800 | 149.33 | 1.42 | 0.96 | 147.06 | 149.83 | 147.06 | 449213 |
| 1776465600 | 147.91 | -0.22 | -0.15 | 147.49 | 149.485 | 146.6 | 625724 |
| 1776379200 | 148.13 | 3.56 | 2.46 | 145.02 | 148.79 | 145.02 | 779700 |
| 1776292800 | 144.57 | -4.88 | -3.27 | 148.61 | 149.32 | 143.07 | 842346 |
| 1776206400 | 149.44999 | -2.11 | -1.39 | 150.79 | 151.96 | 149.1 | 449149 |
| 1776120000 | 151.56 | 1.51 | 1.01 | 149.76 | 151.96 | 148.82 | 411802 |
| 1775860800 | 150.05 | -0.63 | -0.42 | 150.46 | 151.3 | 149.26 | 456229 |
| 1775774400 | 150.68 | 2.24 | 1.51 | 147.88 | 151.61 | 147.61 | 554184 |
| 1775688000 | 148.44 | -1.26 | -0.84 | 151.31 | 152.675 | 148.29 | 729231 |
| 1775601600 | 149.69999 | -0.42 | -0.28 | 150.66999 | 151.635 | 148.91 | 650140 |
| 1775515200 | 150.12 | 4.54 | 3.12 | 144.76 | 150.22 | 144.76 | 640770 |
| 1775169600 | 145.58 | -4.76 | -3.17 | 150.22 | 151.19 | 144.77 | 961029 |
| 1775083200 | 150.34 | -3.35 | -2.18 | 152.84 | 153.72 | 150.32 | 978419 |
| 1774996800 | 153.69 | 1.32 | 0.87 | 153.44999 | 155 | 152.08 | 831253 |
| 1774910400 | 152.37 | -2.06 | -1.33 | 155.34 | 155.34 | 152.22999 | 623334 |
| 1774651200 | 154.43 | -2.33 | -1.49 | 157.01 | 157.01 | 153.83 | 574852 |
| 1774564800 | 156.76 | 1.65 | 1.06 | 155.11 | 157.18 | 154.5927 | 591985 |
| 1774478400 | 155.11 | 1.83 | 1.19 | 153.57 | 155.61 | 152.06 | 539501 |
| 1774392000 | 153.28 | 1.07 | 0.70 | 152.19999 | 154.69 | 151.44999 | 586007 |
| 1774305600 | 152.21 | 2.9 | 1.94 | 152.5 | 153.13999 | 150.71 | 723712 |
| 1774046400 | 149.31 | -0.45 | -0.30 | 148.87 | 152.485 | 148.87 | 2278459 |
| 1773960000 | 149.76 | 0.93 | 0.62 | 149.79 | 152.18 | 148.83 | 745184 |
| 1773873600 | 148.83 | -1.15 | -0.77 | 150 | 152.26 | 148.81 | 858998 |
| 1773787200 | 149.97999 | 1.76 | 1.19 | 149.1 | 152.43 | 149.02 | 762212 |
| 1773700800 | 148.22 | -2.5 | -1.66 | 150 | 151.8025 | 147.76 | 1041097 |
| 1773441600 | 150.72 | -2.34 | -1.53 | 153.08 | 153.82 | 146.09 | 1264521 |
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。
