Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 6.25 | 4.62723032502 | 135.07 | 141.32 | 128.3301 | 1038129 | 133.83174638 | CS |
| 4 | 10.54 | 8.05933628995 | 130.78 | 141.32 | 122.72 | 1026154 | 131.12756783 | CS |
| 12 | 58.57 | 70.7794561934 | 82.75 | 141.32 | 82.42 | 1234064 | 115.15897138 | CS |
| 26 | 70.12 | 98.4831460674 | 71.2 | 141.32 | 56.27 | 1434908 | 86.62349711 | CS |
| 52 | 100.09 | 242.760126122 | 41.23 | 141.32 | 37.25 | 1403097 | 70.32196177 | CS |
| 156 | 104.45 | 283.292649851 | 36.87 | 141.32 | 21.47 | 1166804 | 48.72793963 | CS |
| 260 | 99.65 | 239.140868731 | 41.67 | 141.32 | 7 | 1367811 | 43.18729512 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 141.13999 | 3.47 | 2.52 | 138.365 | 141.18 | 136.12 | 753755 |
| 1735861200 | 137.66999 | 5.38 | 4.07 | 133.69999 | 139.9 | 133.29499 | 1204040 |
| 1735688400 | 132.29 | 0.19 | 0.14 | 132.13999 | 133.43 | 131.41999 | 700368 |
| 1735602000 | 132.1 | -0.37 | -0.28 | 130.49 | 133.27 | 129.4 | 1420770 |
| 1735342800 | 132.47 | -4.64 | -3.38 | 135.225 | 136.04 | 130.33 | 784601 |
| 1735256400 | 137.11 | -0.08 | -0.06 | 137.25 | 137.97999 | 135.57 | 449746 |
| 1735077840 | 137.19 | 4.1 | 3.08 | 134.75 | 137.21 | 133.81 | 354662 |
| 1734997200 | 133.09 | -1.17 | -0.87 | 133.99 | 133.99 | 130.9201 | 898059 |
| 1734738000 | 134.26 | 2.93 | 2.23 | 130.88999 | 135.44999 | 130.47 | 2036904 |
| 1734651600 | 131.33 | 3.98 | 3.13 | 136.15 | 136.15 | 130.32499 | 1287767 |
| 1734565200 | 127.35 | -6.42 | -4.80 | 133.1 | 133.99 | 125.93 | 1430054 |
| 1734478800 | 133.77 | 1.41 | 1.07 | 132.29 | 133.83 | 128.69999 | 1072078 |
| 1734392400 | 132.36 | 4.51 | 3.53 | 127.302 | 132.52 | 127.02 | 936169 |
| 1734133200 | 127.85 | 0.4 | 0.31 | 129.68 | 130 | 126.39 | 562312 |
| 1734046800 | 127.45 | -2.29 | -1.77 | 129.1 | 130.13 | 126.75 | 982352 |
| 1733960400 | 129.74 | 2.78 | 2.19 | 127.55 | 131.79 | 127.55 | 891096 |
| 1733874000 | 126.96 | 4.2 | 3.42 | 123.2 | 128.61 | 123.1 | 1218451 |
| 1733787600 | 122.76 | -7.09 | -5.46 | 130 | 130 | 122.72 | 1228569 |
| 1733528400 | 129.85 | -0.92 | -0.70 | 130.88999 | 131.99 | 128.21 | 803447 |
| 1733442000 | 130.77 | 1.9 | 1.47 | 132.44999 | 132.69 | 129.79 | 769178 |
| 1733355600 | 128.87 | -0.21 | -0.16 | 129.37 | 130.8799 | 126.88 | 1099409 |
| 1733269200 | 129.08 | -1.13 | -0.87 | 129.9411 | 131.15 | 128.2901 | 834116 |
| 1733182800 | 130.21 | -2.06 | -1.56 | 132 | 132.93 | 129.4159 | 1358268 |
| 1732917840 | 132.27 | 1.58 | 1.21 | 132.75 | 133.82 | 132.11 | 552172 |
| 1732750800 | 130.69 | 0.1 | 0.08 | 131.44999 | 132.08 | 129.91 | 952306 |
| 1732664400 | 130.59 | -0.39 | -0.30 | 129.32499 | 131.11 | 128.63999 | 884233 |
| 1732578000 | 130.97999 | 5.36 | 4.27 | 126.67 | 131.46 | 126.18 | 1271291 |
| 1732318800 | 125.62 | 1.91 | 1.54 | 124.08 | 126.285 | 123.66 | 1330840 |
| 1732232400 | 123.71 | -1.03 | -0.83 | 124.63 | 125.26 | 122.3101 | 1152966 |
| 1732146000 | 124.74 | 2.61 | 2.14 | 121.62 | 124.935 | 120.91 | 1236214 |
| 1732059600 | 122.13 | -0.77 | -0.63 | 121.595 | 124.41 | 120.78 | 858565 |
| 1731973200 | 122.9 | 5.45 | 4.64 | 119.855 | 123.02 | 119.29 | 1433681 |
| 1731714000 | 117.45 | 0.96 | 0.82 | 116.25 | 117.49 | 114.98 | 891684 |
| 1731627600 | 116.49 | -2.16 | -1.82 | 119.755 | 120.47 | 116.18 | 1079883 |
| 1731541200 | 118.65 | -0.35 | -0.29 | 119.68 | 123.659 | 118.47 | 1512250 |
| 1731454800 | 119 | 1.39 | 1.18 | 117.84 | 120.49 | 117.84 | 1631568 |
| 1731368400 | 117.61 | 2.73 | 2.38 | 117.275 | 118.38 | 115.635 | 1366188 |
| 1731109200 | 114.88 | 4.18 | 3.78 | 111.465 | 115.423 | 111.21 | 1203249 |
| 1731022800 | 110.7 | -5.15 | -4.45 | 116.05 | 116.535 | 110.62 | 1421617 |
| 1730936400 | 115.85 | 6.03 | 5.49 | 114.6308 | 119.42 | 114.47 | 2097307 |
| 1730850000 | 109.82 | 1.88 | 1.74 | 108.3037 | 110.03 | 108.26 | 1067116 |
| 1730763600 | 107.94 | 3.02 | 2.88 | 104.92 | 108.5 | 103.82 | 1359838 |
| 1730500800 | 104.92 | 2.21 | 2.15 | 103.29 | 106.34 | 103.06 | 1841777 |
| 1730414400 | 102.71 | -1.54 | -1.48 | 102.6 | 107.15 | 102.6 | 2302756 |
| 1730328000 | 104.25 | 7.24 | 7.46 | 103.95 | 106.21 | 101.15 | 3031955 |
| 1730241600 | 97.01 | -0.72 | -0.74 | 96.415 | 98.76 | 96.385 | 2725719 |
| 1730155200 | 97.73 | 2.84 | 2.99 | 95.89 | 98.87 | 95.89 | 1776587 |
| 1729896000 | 94.89 | 1.09 | 1.16 | 94.78 | 96.28 | 94.16 | 1269968 |
| 1729809600 | 93.8 | -0.52 | -0.55 | 94.88 | 94.95 | 92.5 | 940369 |
| 1729723200 | 94.32 | 1.39 | 1.50 | 92 | 94.38 | 91.7 | 694686 |
| 1729636800 | 92.93 | -0.78 | -0.83 | 93.7 | 94.39 | 92.45 | 995064 |
| 1729550400 | 93.71 | 1.25 | 1.35 | 92.46 | 93.93 | 91.71 | 898341 |
| 1729291200 | 92.46 | 3.16 | 3.54 | 90.38 | 93.4199 | 89.77 | 1546890 |
| 1729204800 | 89.3 | -1.46 | -1.61 | 89.71 | 90.98 | 88.76 | 1085666 |
| 1729118400 | 90.76 | 1.23 | 1.37 | 89.44 | 91.25 | 89.3175 | 1104403 |
| 1729032000 | 89.53 | 1.83 | 2.09 | 88.45 | 91.205 | 88.45 | 1578705 |
| 1728945600 | 87.7 | 4.22 | 5.06 | 83.72 | 87.97 | 83.59 | 1351702 |
| 1728686400 | 83.48 | 0.97 | 1.18 | 82.75 | 83.78 | 82.42 | 985056 |
| 1728600000 | 82.51 | -0.45 | -0.54 | 83.93 | 84.12 | 82.24 | 780431 |
| 1728513600 | 82.96 | -1.54 | -1.82 | 84 | 84.72 | 82.38 | 891693 |
| 1728427200 | 84.5 | 2.05 | 2.49 | 82.91 | 84.76 | 82.76 | 948273 |
| 1728340800 | 82.45 | -1.38 | -1.65 | 83.68 | 83.92 | 81.295 | 1444223 |
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
