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 | 4.14 | 1.63461918111 | 253.27 | 261.29 | 247.8401 | 1621642 | 255.44820086 | CS |
| 4 | 1.59 | 0.621530763818 | 255.82 | 266.91 | 243.15 | 1785415 | 253.01585659 | CS |
| 12 | -22.04 | -7.88692073716 | 279.45 | 279.695 | 243.15 | 1594724 | 260.83347356 | CS |
| 26 | -2.29 | -0.881786676935 | 259.7 | 309.27 | 243.15 | 1458094 | 270.52510441 | CS |
| 52 | -9.36 | -3.50864040184 | 266.77 | 309.27 | 243.15 | 1405679 | 269.73513346 | CS |
| 156 | 82.76 | 47.3862009734 | 174.65 | 309.27 | 156.72 | 1221096 | 241.43456332 | CS |
| 260 | 43.62 | 20.4031994013 | 213.79 | 309.27 | 131.04 | 1208966 | 215.86303795 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958400 | 257.41 | -0.56 | -0.22 | 255.24 | 260.54 | 255 | 2451538 |
| 1780699200 | 257.97 | 3.64 | 1.43 | 256.77999 | 261.29 | 256.35 | 2353516 |
| 1780612800 | 254.33 | -1.34 | -0.52 | 258.45 | 260.75 | 254 | 1158999 |
| 1780526400 | 255.67 | -0.59 | -0.23 | 255.76 | 260.06 | 254.21 | 1349832 |
| 1780440000 | 256.26 | 5.79 | 2.31 | 250.76 | 258.55 | 250.25 | 1937836 |
| 1780353600 | 250.47 | -5.53 | -2.16 | 253.27 | 254.31 | 247.8401 | 1308028 |
| 1780094400 | 256 | -4.25 | -1.63 | 260.17 | 260.92 | 255.63 | 2940519 |
| 1780008000 | 260.25 | -2.33 | -0.89 | 259.54 | 263.95 | 258.62 | 1652837 |
| 1779921600 | 262.58 | 8.35 | 3.28 | 259.56 | 266.91 | 258.19 | 2606839 |
| 1779835200 | 254.23 | 0.91 | 0.36 | 254.59 | 255.59 | 251.95 | 1054915 |
| 1779489600 | 253.32 | 3.14 | 1.26 | 251 | 254.035 | 250.5 | 1255301 |
| 1779403200 | 250.18 | 1.54 | 0.62 | 247.4 | 251.8 | 244.925 | 1472527 |
| 1779316800 | 248.64 | 2.91 | 1.18 | 244.96 | 250.3609 | 243.21 | 2029156 |
| 1779230400 | 245.73 | -3.48 | -1.40 | 246.95 | 248.02 | 243.15 | 2790606 |
| 1779144000 | 249.21 | 1.59 | 0.64 | 248.36 | 251.35 | 246.95 | 1542740 |
| 1778884800 | 247.62 | -1.26 | -0.51 | 248.32 | 250.15 | 245.25 | 1842809 |
| 1778798400 | 248.88 | -0.74 | -0.30 | 250 | 251.18 | 248.6 | 1588238 |
| 1778712000 | 249.62 | -2.08 | -0.83 | 250.79 | 252.97 | 248.6 | 1757328 |
| 1778625600 | 251.7 | 0.6 | 0.24 | 251.12 | 252.4 | 248.7501 | 1625979 |
| 1778539200 | 251.1 | -3.12 | -1.23 | 255.82 | 257.37 | 250.13 | 1654885 |
| 1778280000 | 254.22 | -2.33 | -0.91 | 257.58 | 258.36 | 251.89 | 1870159 |
| 1778193600 | 256.55 | -6.87 | -2.61 | 264.02 | 265.5 | 256.44 | 1858766 |
| 1778107200 | 263.42 | 5.77 | 2.24 | 262.79 | 265.79 | 261.64999 | 1690194 |
| 1778020800 | 257.64999 | 2.06 | 0.81 | 256.93 | 259.12 | 254.565 | 1145643 |
| 1777934400 | 255.59 | -3.92 | -1.51 | 257.58 | 261.02 | 254.83 | 1694781 |
| 1777675200 | 259.51 | -1.09 | -0.42 | 262.48 | 263.1 | 258.99 | 978897 |
| 1777588800 | 260.6 | 3.99 | 1.55 | 257.23 | 261.9977 | 256 | 1413881 |
| 1777502400 | 256.61 | -10.35 | -3.88 | 262.2 | 265.9157 | 254.53 | 1560700 |
| 1777416000 | 266.95999 | -0.92 | -0.34 | 267.83999 | 269.42 | 259.2101 | 2146012 |
| 1777329600 | 267.88 | -1.61 | -0.60 | 269.75 | 269.95999 | 265.95 | 1285921 |
| 1777070400 | 269.49 | -1.96 | -0.72 | 270.66 | 271.52 | 266 | 1220524 |
| 1776984000 | 271.45 | 2.52 | 0.94 | 269.97 | 272.95999 | 267.23 | 796951 |
| 1776897600 | 268.93 | -1.91 | -0.71 | 271.95999 | 274.12 | 267.42 | 1084061 |
| 1776811200 | 270.83999 | -4.84 | -1.76 | 277.04 | 277.685 | 269.5801 | 1110302 |
| 1776724800 | 275.68 | 0.88 | 0.32 | 274.8 | 278.83999 | 274.16 | 1160503 |
| 1776465600 | 274.8 | 5.57 | 2.07 | 270.02999 | 279 | 269.055 | 2637121 |
| 1776379200 | 269.23 | -1.14 | -0.42 | 270.1 | 273 | 267.85 | 1441903 |
| 1776292800 | 270.37 | -2.76 | -1.01 | 271.86 | 273.45999 | 267.54 | 1034954 |
| 1776206400 | 273.13 | -2.07 | -0.75 | 276.94 | 276.94 | 272.07 | 1166982 |
| 1776120000 | 275.2 | 1.91 | 0.70 | 271.73 | 275.89 | 269.88 | 1712857 |
| 1775860800 | 273.29 | 0.82 | 0.30 | 273.70999 | 274.77 | 272.00009 | 1597295 |
| 1775774400 | 272.47 | -1.04 | -0.38 | 270.37 | 273.08999 | 268.62051 | 924115 |
| 1775688000 | 273.51 | 11.25 | 4.29 | 268.765 | 273.56 | 267.79 | 1275616 |
| 1775601600 | 262.26 | -4.77 | -1.79 | 265.70999 | 266 | 259.14 | 1236848 |
| 1775515200 | 267.02999 | 2.75 | 1.04 | 263.13 | 267.1 | 262.48 | 826641 |
| 1775169600 | 264.27999 | -5.26 | -1.95 | 265.18 | 269.11 | 262.70999 | 746377 |
| 1775083200 | 269.54 | 3.52 | 1.32 | 267.45 | 270.86 | 265.56 | 1096239 |
| 1774996800 | 266.02 | 3.53 | 1.34 | 261.05 | 266.3 | 259.76 | 1854721 |
| 1774910400 | 262.49 | 1.12 | 0.43 | 262 | 265.455 | 261.7 | 1486429 |
| 1774651200 | 261.37 | -2.88 | -1.09 | 263.42 | 265.23 | 260.54 | 1720698 |
| 1774564800 | 264.25 | -4.29 | -1.60 | 268.93 | 269.925 | 263.27999 | 1260624 |
| 1774478400 | 268.54 | 4.05 | 1.53 | 268.45999 | 270.89999 | 265.11 | 2191960 |
| 1774392000 | 264.49 | 3.36 | 1.29 | 260 | 267.87 | 258.5825 | 1744513 |
| 1774305600 | 261.13 | 4.65 | 1.81 | 259.12 | 264.04 | 257.02999 | 1745706 |
| 1774046400 | 256.48 | -2.22 | -0.86 | 257.02999 | 259.05 | 254.34 | 2878193 |
| 1773960000 | 258.7 | -3.14 | -1.20 | 259.54 | 260.43 | 252.66 | 2363107 |
| 1773873600 | 261.83999 | -10.75 | -3.94 | 269.52 | 270.475 | 261.5 | 1728277 |
| 1773787200 | 272.58999 | -0.52 | -0.19 | 274.14999 | 274.2 | 269.5 | 1334283 |
| 1773700800 | 273.11 | -1.07 | -0.39 | 279.45 | 279.695 | 272.2201 | 1548335 |
| 1773441600 | 274.18 | -1.71 | -0.62 | 278.22 | 279.13 | 273.605 | 1342904 |
| 1773355200 | 275.89 | -1.11 | -0.40 | 275.24 | 278.38 | 274.425 | 1504292 |
| 1773268800 | 277 | -4.39 | -1.56 | 278.99 | 279.8999 | 275.27 | 1552207 |
| 1773182400 | 281.39 | -0.47 | -0.17 | 281.66 | 285.26 | 279.89999 | 2354547 |
| 1773096000 | 281.86 | -0.83 | -0.29 | 279.55 | 282.48 | 274.74 | 1640487 |
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。
