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 | 13.9803 | 4.20460023922 | 332.5001 | 348.99 | 314.19 | 3879076 | 332.21729608 | CS |
| 4 | 14.2104 | 4.27676287357 | 332.27 | 354.6899 | 314.19 | 3067497 | 335.6338561 | CS |
| 12 | 90.4804 | 35.34390625 | 256 | 357.09 | 250.2 | 2743402 | 314.37199747 | CS |
| 26 | 169.9304 | 96.2505805721 | 176.55 | 357.09 | 150.01 | 2814900 | 246.94897125 | CS |
| 52 | 203.5904 | 142.480509483 | 142.89 | 357.09 | 119 | 3434089 | 205.19899914 | CS |
| 156 | 203.5904 | 142.480509483 | 142.89 | 357.09 | 119 | 3434089 | 205.19899914 | CS |
| 260 | 203.5904 | 142.480509483 | 142.89 | 357.09 | 119 | 3434089 | 205.19899914 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 344.92 | 2.26 | 0.66 | 344.01 | 346.28 | 337 | 1418306 |
| 1734738000 | 342.66 | 9.86 | 2.96 | 329.38 | 345.6399 | 328.00009 | 5229304 |
| 1734651600 | 332.8 | 15.68 | 4.94 | 325.255 | 337.46 | 322.85 | 4512916 |
| 1734565200 | 317.12 | -11.22 | -3.42 | 326.995 | 332.06 | 314.19 | 3861419 |
| 1734478800 | 328.33999 | -9.37 | -2.77 | 332.50009 | 333.77 | 323.5 | 4373435 |
| 1734392400 | 337.71 | 5.7 | 1.72 | 335.64 | 340.03 | 330.83999 | 4405589 |
| 1734133200 | 332.01 | 2.1 | 0.64 | 334.55 | 338 | 329.45 | 2939334 |
| 1734046800 | 329.91 | -13.89 | -4.04 | 341.685 | 342.13 | 328.19 | 3232100 |
| 1733960400 | 343.8 | 16.41 | 5.01 | 337.36 | 350.58 | 333.33 | 6480969 |
| 1733874000 | 327.39 | -7.86 | -2.34 | 332.13 | 336.59 | 322.33139 | 3442252 |
| 1733787600 | 335.25 | -11.26 | -3.25 | 338 | 339.91 | 324.5 | 2941497 |
| 1733528400 | 346.51 | -1.62 | -0.47 | 348.18 | 349.3075 | 341 | 1585817 |
| 1733442000 | 348.13 | 4.38 | 1.27 | 347.7 | 354.6899 | 345.33 | 2033075 |
| 1733355600 | 343.75 | 11.83 | 3.56 | 334.58999 | 344.73 | 334.58999 | 2353816 |
| 1733269200 | 331.92 | -5.62 | -1.66 | 339.6899 | 339.96 | 326.63 | 2069884 |
| 1733182800 | 337.54 | 3.42 | 1.02 | 335.39999 | 346.67 | 335.39999 | 2287015 |
| 1732917840 | 334.12 | -1.21 | -0.36 | 335.75 | 336.62 | 332.67 | 851079 |
| 1732750800 | 335.33 | -3.56 | -1.05 | 338.06 | 339.18 | 329.63 | 2296185 |
| 1732664400 | 338.89 | 9.91 | 3.01 | 332.27 | 340.71 | 331.1801 | 1968454 |
| 1732578000 | 328.98 | -20.18 | -5.78 | 355.01 | 355.01 | 328.1938 | 6110470 |
| 1732318800 | 349.16 | 9.31 | 2.74 | 338.2 | 349.7 | 336.46 | 2634259 |
| 1732232400 | 339.85 | -2.92 | -0.85 | 349.88 | 357.09 | 339.38 | 2606046 |
| 1732146000 | 342.77 | 2.77 | 0.81 | 344.76 | 348 | 337.74 | 2595236 |
| 1732059600 | 340 | 14.63 | 4.50 | 322.70999 | 340.39 | 320.75009 | 2140468 |
| 1731973200 | 325.37 | -4.39 | -1.33 | 327 | 333.24 | 322.16 | 1765447 |
| 1731714000 | 329.76 | 3.72 | 1.14 | 330 | 339.2358 | 326.2401 | 2840759 |
| 1731627600 | 326.04 | -7.22 | -2.17 | 333.75 | 335.1109 | 325.27999 | 2410875 |
| 1731541200 | 333.26 | 9.55 | 2.95 | 333.86 | 343.6434 | 330.9791 | 2960562 |
| 1731454800 | 323.70999 | -25.73 | -7.36 | 346.26 | 348.92 | 319.1 | 6057212 |
| 1731368400 | 349.44 | 8.26 | 2.42 | 346.8445 | 349.79 | 338.5 | 2450942 |
| 1731109200 | 341.18 | 4.4 | 1.31 | 337.26 | 342.79 | 336.4401 | 1685634 |
| 1731022800 | 336.78 | 0.48 | 0.14 | 338.735 | 340.41 | 332.5 | 2290376 |
| 1730936400 | 336.3 | 20.53 | 6.50 | 319.85 | 338.58 | 319 | 4354635 |
| 1730850000 | 315.77 | 20.31 | 6.87 | 295.04 | 316.4499 | 295.04 | 3432024 |
| 1730763600 | 295.45999 | -5.63 | -1.87 | 298 | 301.5 | 292.54 | 2000684 |
| 1730500800 | 301.08999 | -0.57 | -0.19 | 305 | 311.58 | 300.52 | 2686343 |
| 1730414400 | 301.66 | 4.06 | 1.36 | 300.97 | 303.709 | 296.0201 | 2513545 |
| 1730328000 | 297.6 | -1.17 | -0.39 | 300.14 | 301 | 294.67 | 2083541 |
| 1730241600 | 298.77 | 9.54 | 3.30 | 288.88 | 298.95999 | 284.1 | 1996414 |
| 1730155200 | 289.23 | -4.31 | -1.47 | 290.85 | 292.3157 | 288.0801 | 2061456 |
| 1729896000 | 293.54 | -3.46 | -1.16 | 295.39 | 298.81 | 292.395 | 2086497 |
| 1729809600 | 297 | 17.12 | 6.12 | 284.58499 | 297.54 | 283 | 3527840 |
| 1729723200 | 279.88 | 3.46 | 1.25 | 272.7 | 282.97 | 269.3523 | 4163507 |
| 1729636800 | 276.42 | -0.01 | -0.00 | 271.7 | 278.29 | 271 | 2521728 |
| 1729550400 | 276.43 | 3.71 | 1.36 | 276.95999 | 277.6 | 272.27999 | 2568172 |
| 1729291200 | 272.72 | 0.72 | 0.26 | 273.69 | 275.3 | 271.35 | 2353260 |
| 1729204800 | 272 | -2.77 | -1.01 | 279.24 | 281.3732 | 271.89 | 2509236 |
| 1729118400 | 274.77 | 8.41 | 3.16 | 268.63 | 276.19 | 267.69 | 1843356 |
| 1729032000 | 266.36 | -3.14 | -1.17 | 270.63 | 270.87 | 260.05 | 2189606 |
| 1728945600 | 269.5 | 2.61 | 0.98 | 267.26 | 270.83 | 265.69009 | 1815654 |
| 1728686400 | 266.89 | 2.27 | 0.86 | 262.76 | 270.11 | 261.05 | 1726409 |
| 1728600000 | 264.62 | -1.98 | -0.74 | 264.0315 | 266.55 | 261.79 | 1721352 |
| 1728513600 | 266.6 | 2.33 | 0.88 | 265 | 269.2977 | 262.88 | 1891440 |
| 1728427200 | 264.27 | 1.73 | 0.66 | 264.58999 | 266.556 | 262.25 | 1533545 |
| 1728340800 | 262.54 | -3.05 | -1.15 | 265.61 | 265.98 | 260.52999 | 1833686 |
| 1728081600 | 265.58999 | 10.91 | 4.28 | 255 | 266.42 | 254.5201 | 3054330 |
| 1727995200 | 254.68 | 2.39 | 0.95 | 255.8275 | 257.24 | 250.89 | 1831454 |
| 1727908800 | 252.29 | -4.24 | -1.65 | 254.0268 | 257.5299 | 250.2 | 2575934 |
| 1727822400 | 256.52999 | 1.55 | 0.61 | 256 | 257.5999 | 251.1 | 2154363 |
| 1727735520 | 254.98 | 5.12 | 2.05 | 251.2 | 255.35 | 248.96 | 3477174 |
| 1727476800 | 249.86 | -1.36 | -0.54 | 251.24 | 254.43 | 249.58 | 2284986 |
| 1727390400 | 251.22 | -3.83 | -1.50 | 257.76 | 258.64 | 247.07 | 2817067 |
| 1727304000 | 255.05 | -0.43 | -0.17 | 257.1 | 257.75 | 252.17 | 2453893 |
| 1727217600 | 255.48 | 3.95 | 1.57 | 254 | 257.5 | 252.12 | 3803218 |
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
