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 | 4.89 | 3.23605320627 | 151.11 | 156 | 149.46 | 1461662 | 151.47805001 | CS |
| 4 | 8.69 | 5.8991242957 | 147.31 | 156 | 145.5 | 1163151 | 149.53528269 | CS |
| 12 | -6.1 | -3.76310919186 | 162.1 | 175.575 | 142.09 | 1021030 | 156.4759172 | CS |
| 26 | -8.3 | -5.05173463177 | 164.3 | 184.87 | 142.09 | 990304 | 164.64884603 | CS |
| 52 | 8.57 | 5.8129281693 | 147.43 | 184.87 | 131.02 | 1019195 | 155.07173111 | CS |
| 156 | -38.04 | -19.6042053185 | 194.04 | 222.355 | 101.19 | 1098611 | 154.38713265 | CS |
| 260 | 45.32 | 40.9468738706 | 110.68 | 228.835 | 72.7 | 1013576 | 145.24400017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 156 | 3.97 | 2.61 | 152.72999 | 157.0431 | 152.72999 | 1517993 |
| 1737762000 | 152.03 | 1.96 | 1.31 | 151.3 | 153.04 | 151.29 | 2334155 |
| 1737675600 | 150.07 | 0 | 0.00 | 150.07 | 150.07 | 150.07 | 0 |
| 1737589200 | 150.07 | -1.84 | -1.21 | 150.69 | 151.16 | 149.46 | 1181627 |
| 1737502800 | 151.91 | 1.31 | 0.87 | 150.975 | 153.11 | 150.97 | 862096 |
| 1737157200 | 150.6 | -1 | -0.66 | 152.54 | 152.61 | 150.6 | 1183668 |
| 1737070800 | 151.6 | 2.11 | 1.41 | 149.79 | 152.335 | 148.15 | 1685335 |
| 1736984400 | 149.49 | 0.66 | 0.44 | 152.97999 | 153.57 | 148.93 | 1173395 |
| 1736898000 | 148.83 | 1.43 | 0.97 | 147.9 | 149.57 | 147.35 | 1171900 |
| 1736811600 | 147.4 | 0.61 | 0.42 | 147.33 | 148.18 | 145.59 | 1454477 |
| 1736552400 | 146.79 | -1.22 | -0.82 | 145.96 | 147.78 | 145.5 | 1416787 |
| 1736379600 | 148.01 | -0.42 | -0.28 | 147.66 | 148.74 | 146.38999 | 952570 |
| 1736293200 | 148.43 | -0.13 | -0.09 | 148.985 | 150.38999 | 147.07 | 798574 |
| 1736206800 | 148.56 | -2.48 | -1.64 | 149.8 | 150.91 | 148.43 | 982544 |
| 1735947600 | 151.04 | 3.25 | 2.20 | 148.32 | 151.16999 | 147.5 | 801986 |
| 1735861200 | 147.79 | -1.81 | -1.21 | 149.88999 | 149.88999 | 146.65 | 760211 |
| 1735688400 | 149.6 | 2.35 | 1.60 | 148.22999 | 149.75 | 147.46 | 932593 |
| 1735602000 | 147.25 | -0.84 | -0.57 | 147.31 | 147.77 | 145.71 | 828980 |
| 1735342800 | 148.09 | -1.51 | -1.01 | 148.735 | 150.085 | 147.76 | 587868 |
| 1735256400 | 149.6 | 0.04 | 0.03 | 148.29 | 150.01 | 147.02 | 570065 |
| 1735077840 | 149.56 | 1.64 | 1.11 | 147.16 | 149.56 | 146.59 | 435709 |
| 1734997200 | 147.91999 | 0.92 | 0.63 | 146.25 | 148.31 | 145.595 | 1031589 |
| 1734738000 | 147 | 4.65 | 3.27 | 143.56 | 149.47999 | 143.56 | 3150078 |
| 1734651600 | 142.35 | -5.31 | -3.60 | 147.475 | 148.74 | 142.09 | 1453521 |
| 1734565200 | 147.66 | -6.83 | -4.42 | 153.915 | 154.63 | 147.5 | 1053610 |
| 1734478800 | 154.49 | -1.11 | -0.71 | 154.68 | 156.35499 | 154.44 | 1113238 |
| 1734392400 | 155.6 | -2.6 | -1.64 | 156.68 | 158.19 | 155.4 | 786894 |
| 1734133200 | 158.19999 | -0.72 | -0.45 | 159.145 | 159.485 | 157.46 | 868058 |
| 1734046800 | 158.91999 | -0.6 | -0.38 | 159.29 | 160.94 | 158.38999 | 869167 |
| 1733960400 | 159.52 | -0.86 | -0.54 | 160.26 | 161.6 | 158.31 | 709465 |
| 1733874000 | 160.38 | -4.13 | -2.51 | 163.77 | 163.77 | 159.60749 | 1367470 |
| 1733787600 | 164.51 | 0.97 | 0.59 | 163.85499 | 165.46 | 162.65 | 991291 |
| 1733528400 | 163.54 | -0.1 | -0.06 | 164.51 | 164.57 | 162.41999 | 620943 |
| 1733442000 | 163.63999 | -0.36 | -0.22 | 163.71 | 164.28 | 162.6 | 508398 |
| 1733355600 | 164 | -1.54 | -0.93 | 165.19999 | 165.47999 | 163.74 | 585085 |
| 1733269200 | 165.54 | -4.19 | -2.47 | 170.47 | 170.47 | 165.05 | 1077696 |
| 1733182800 | 169.73 | -1.23 | -0.72 | 170.96 | 171.24 | 169.15 | 633420 |
| 1732917840 | 170.96 | -1.72 | -1.00 | 172.775 | 173.81 | 170.83 | 1264172 |
| 1732750800 | 172.68 | 1 | 0.58 | 173.31 | 175.575 | 172.66 | 610239 |
| 1732664400 | 171.68 | 1.27 | 0.75 | 170.41 | 172.39 | 168.615 | 620806 |
| 1732578000 | 170.41 | 2.27 | 1.35 | 170.4264 | 174.2 | 170.138 | 1344811 |
| 1732318800 | 168.14 | 1.26 | 0.76 | 168.1 | 168.68 | 167.09 | 538094 |
| 1732232400 | 166.88 | 1.84 | 1.11 | 164.51 | 168.19 | 163.97 | 672368 |
| 1732146000 | 165.04 | -0.47 | -0.28 | 163.945 | 165.555 | 162.26 | 690238 |
| 1732059600 | 165.51 | 0.61 | 0.37 | 165.44 | 166.5 | 164.245 | 904906 |
| 1731973200 | 164.9 | 0.34 | 0.21 | 163.01 | 165.18 | 163.01 | 763784 |
| 1731714000 | 164.56 | 1.13 | 0.69 | 163.59 | 165.12 | 162.185 | 1086117 |
| 1731627600 | 163.43 | -0.61 | -0.37 | 163.0575 | 165.15 | 161.84 | 862723 |
| 1731541200 | 164.04 | 1.48 | 0.91 | 165.54 | 165.54 | 162.88 | 694668 |
| 1731454800 | 162.56 | -2.92 | -1.76 | 164.38 | 165.79 | 161.91999 | 1421419 |
| 1731368400 | 165.47999 | -2.22 | -1.32 | 166.84 | 168.68 | 165.25 | 857072 |
| 1731109200 | 167.69999 | 3.56 | 2.17 | 164.54499 | 169.38 | 164.46 | 703777 |
| 1731022800 | 164.13999 | 3.1 | 1.92 | 161.38999 | 164.46 | 161.04 | 739638 |
| 1730936400 | 161.04 | -7.5 | -4.45 | 166.94999 | 167.13999 | 156.79 | 1663078 |
| 1730850000 | 168.54 | 5.02 | 3.07 | 162.51 | 168.7 | 161.57 | 771342 |
| 1730763600 | 163.52 | 2.39 | 1.48 | 162.1 | 163.72999 | 161.12 | 1159157 |
| 1730500800 | 161.13 | -2.17 | -1.33 | 163.3 | 165.255 | 161.12 | 748237 |
| 1730414400 | 163.3 | -1.44 | -0.87 | 164.05 | 166.97 | 162.4 | 1317098 |
| 1730328000 | 164.74 | -0.88 | -0.53 | 165.83 | 168.9525 | 163.69 | 1514249 |
| 1730241600 | 165.62 | -1.84 | -1.10 | 166.53 | 166.985 | 165.03 | 1327591 |
| 1730155200 | 167.46 | 1.06 | 0.64 | 168.94 | 169.57 | 166.53 | 552449 |
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
