Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -4.915 | -3.91539870947 | 125.53 | 134.56 | 115.15 | 2722659 | 127.75780339 | CS |
| 4 | 7.505 | 6.63513394041 | 113.11 | 134.56 | 98.5 | 2917513 | 114.35607818 | CS |
| 12 | -41.725 | -25.7022298879 | 162.34 | 162.34 | 98.5 | 2604478 | 115.92065492 | CS |
| 26 | -36.435 | -23.1996179561 | 157.05 | 219.77 | 98.5 | 2151495 | 142.84374053 | CS |
| 52 | 8.745 | 7.81710914454 | 111.87 | 221.8299 | 98.5 | 1794347 | 151.61572878 | CS |
| 156 | 87.955 | 269.304960196 | 32.66 | 221.8299 | 20.49 | 1149420 | 114.25017206 | CS |
| 260 | 104.195 | 634.561510353 | 16.42 | 221.8299 | 7.58 | 979875 | 86.21560681 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 121.33 | -1.78 | -1.45 | 121.87 | 127.55 | 120.81 | 3167959 |
| 1731627600 | 123.11 | 0.15 | 0.12 | 123.1 | 125.45 | 120.8746 | 1316934 |
| 1731541200 | 122.96 | -8.37 | -6.37 | 131.97999 | 132.52 | 122.175 | 2149663 |
| 1731454800 | 131.33 | -2.82 | -2.10 | 131.35 | 133.88 | 126.63 | 2770195 |
| 1731368400 | 134.15 | 13.95 | 11.61 | 125.53 | 134.56 | 125.53 | 4208545 |
| 1731109200 | 120.2 | 4.13 | 3.56 | 117 | 120.33 | 114.27 | 3872781 |
| 1731022800 | 116.07 | 11.91 | 11.43 | 110.25 | 125.241 | 109.1232 | 9376493 |
| 1730936400 | 104.16 | -2.97 | -2.77 | 109.7 | 109.7 | 98.5 | 6424466 |
| 1730850000 | 107.13 | 3.24 | 3.12 | 104.3 | 107.55 | 103.3 | 1750197 |
| 1730763600 | 103.89 | 0.77 | 0.75 | 103.63 | 107.67 | 103.63 | 1857729 |
| 1730500800 | 103.12 | -2.13 | -2.02 | 105.8 | 108.78 | 103.12 | 2457357 |
| 1730414400 | 105.25 | -3.97 | -3.63 | 106.4 | 107.8475 | 104.64 | 2028384 |
| 1730328000 | 109.22 | -4.05 | -3.58 | 112.14 | 113.88 | 109.01 | 1740289 |
| 1730241600 | 113.27 | 3.21 | 2.92 | 109.24 | 114.61 | 107.87 | 2519295 |
| 1730155200 | 110.06 | -0.32 | -0.29 | 111.49 | 113.045 | 109.79 | 1823438 |
| 1729896000 | 110.38 | 3.18 | 2.97 | 107.2 | 110.5 | 106.39 | 1847529 |
| 1729809600 | 107.2 | 1.63 | 1.54 | 105.5 | 107.8 | 104.65 | 1456159 |
| 1729723200 | 105.57 | -1.06 | -0.99 | 105.91 | 106.53 | 103.59 | 1513543 |
| 1729636800 | 106.63 | -5.88 | -5.23 | 110 | 111.57 | 104.51 | 2668596 |
| 1729550400 | 112.51 | 4.31 | 3.98 | 113.11 | 116.41 | 111.81 | 3400714 |
| 1729291200 | 108.2 | 0.26 | 0.24 | 108.4 | 109.58 | 106.86 | 1732058 |
| 1729204800 | 107.94 | 0.86 | 0.80 | 107.5 | 108.2 | 105.37 | 1756526 |
| 1729118400 | 107.08 | -2.86 | -2.60 | 109.03 | 109.4899 | 105.45 | 2626777 |
| 1729032000 | 109.94 | -5.49 | -4.76 | 113.88 | 114.99 | 106.8401 | 3236040 |
| 1728945600 | 115.43 | 5.71 | 5.20 | 111.25 | 116.59 | 110.5 | 2991552 |
| 1728686400 | 109.72 | 2.26 | 2.10 | 107.4 | 110.7099 | 106.38 | 2007963 |
| 1728600000 | 107.46 | 2.05 | 1.94 | 104.77 | 107.9599 | 103 | 1794690 |
| 1728513600 | 105.41 | 1.4 | 1.35 | 104.67 | 108.22 | 104.41 | 2253101 |
| 1728427200 | 104.01 | 2.5 | 2.46 | 101.51 | 104.0799 | 100.6939 | 1522630 |
| 1728340800 | 101.51 | -4.38 | -4.14 | 105.01 | 105.37 | 100.1 | 2860619 |
| 1728081600 | 105.89 | 0.71 | 0.68 | 107.2 | 108.6 | 105.81 | 1413526 |
| 1727995200 | 105.18 | -0.44 | -0.42 | 104.69 | 106.15 | 103.3 | 1609521 |
| 1727908800 | 105.62 | -0.35 | -0.33 | 106 | 107.025 | 105.08 | 1685167 |
| 1727822400 | 105.97 | -3.06 | -2.81 | 109.02 | 110.48 | 104.72 | 2886434 |
| 1727736000 | 109.03 | -3.53 | -3.14 | 114.5 | 116.5 | 108.02 | 3469210 |
| 1727476800 | 112.56 | 1.19 | 1.07 | 112.3 | 115.23 | 111.22 | 2571396 |
| 1727390400 | 111.37 | 1.78 | 1.62 | 111.81 | 113.3522 | 110.25 | 2375398 |
| 1727304000 | 109.59 | -1.83 | -1.64 | 111.66 | 112.8097 | 107.65 | 2840385 |
| 1727217600 | 111.42 | -0.41 | -0.37 | 114.81 | 115.7 | 110.46 | 2324147 |
| 1727131200 | 111.83 | -1.08 | -0.96 | 110.73 | 114.63 | 108.7716 | 2202875 |
| 1726872000 | 112.91 | -1.68 | -1.47 | 115.72 | 116.205 | 111.3 | 2979117 |
| 1726785600 | 114.59 | -0.06 | -0.05 | 117.51 | 120.7299 | 114.04 | 2442533 |
| 1726699200 | 114.65 | 2.22 | 1.97 | 112.43 | 118.48 | 112.43 | 2562885 |
| 1726612800 | 112.43 | -0.76 | -0.67 | 113.5 | 115.4999 | 112.26 | 1769193 |
| 1726526400 | 113.19 | -3.44 | -2.95 | 110 | 116.72 | 109.35 | 2754181 |
| 1726267200 | 116.63 | 1.96 | 1.71 | 114.36 | 122.9899 | 114.36 | 2765831 |
| 1726180800 | 114.67 | 0.59 | 0.52 | 113.4 | 116.18 | 110.64 | 2426471 |
| 1726094400 | 114.08 | 3.62 | 3.28 | 110.61 | 114.8498 | 108.232 | 2937443 |
| 1726008000 | 110.46 | -3.52 | -3.09 | 115 | 117.663 | 108.375 | 3922960 |
| 1725921600 | 113.98 | -8.62 | -7.03 | 119.67 | 120.4089 | 112.9089 | 5484961 |
| 1725662400 | 122.6 | -13.09 | -9.65 | 136 | 136.9725 | 122.29 | 4257809 |
| 1725576000 | 135.69 | -1.63 | -1.19 | 136.99 | 137.97999 | 134.9 | 1227258 |
| 1725489600 | 137.32 | -2.91 | -2.08 | 138.37 | 140.43 | 134.69999 | 1612034 |
| 1725403200 | 140.22999 | -9.56 | -6.38 | 147 | 147.44999 | 137.955 | 2591209 |
| 1725057600 | 149.79 | -0.28 | -0.19 | 151.3 | 151.94999 | 146.47 | 1256684 |
| 1724971200 | 150.07 | -3.25 | -2.12 | 152.34 | 155.3299 | 149 | 1362468 |
| 1724884800 | 153.32 | 2.04 | 1.35 | 156.24 | 159.22049 | 152.05 | 1557661 |
| 1724798400 | 151.28 | -4.81 | -3.08 | 155 | 155.18 | 148.78899 | 1803559 |
| 1724712000 | 156.09 | -14.86 | -8.69 | 162.34 | 162.34 | 152.84 | 3439685 |
| 1724452800 | 170.95 | 0.51 | 0.30 | 171.3 | 172.49 | 167.47 | 995730 |
| 1724366400 | 170.44 | 0.33 | 0.19 | 170.55 | 171.7 | 167.425 | 1230292 |
| 1724280000 | 170.11 | 8.78 | 5.44 | 163.19999 | 170.18 | 162.55 | 1620721 |
| 1724193600 | 161.33 | 1.24 | 0.77 | 160.6 | 162.19 | 156.34719 | 1487387 |
| 1724107200 | 160.09 | 0.89 | 0.56 | 162 | 172.247 | 160 | 2027393 |
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
