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 | 7.71 | 3.58638012838 | 214.98 | 223.91 | 199.84 | 814614 | 208.8556401 | CS |
| 4 | 3.64 | 1.66172106825 | 219.05 | 238.32 | 199.84 | 522329 | 218.95462907 | CS |
| 12 | 22.69 | 11.345 | 200 | 238.32 | 187.57 | 447472 | 209.60443774 | CS |
| 26 | 49.2 | 28.3589832267 | 173.49 | 238.32 | 151.68 | 493565 | 192.05649377 | CS |
| 52 | 10.69 | 5.04245283019 | 212 | 251.502 | 151.68 | 478984 | 201.62667476 | CS |
| 156 | -85.4 | -27.7191729689 | 308.09 | 324.29 | 135.405 | 426284 | 200.08920498 | CS |
| 260 | 122.31 | 121.84698147 | 100.38 | 354.62 | 70.83 | 373206 | 194.81271329 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 222.69 | 6.99 | 3.24 | 215.7 | 223.11 | 214.9531 | 575006 |
| 1732146000 | 215.7 | 7.15 | 3.43 | 215 | 216 | 207.81 | 592081 |
| 1732059600 | 208.55 | 4.46 | 2.19 | 202.35 | 212.71 | 201.38 | 654861 |
| 1731973200 | 204.09 | 0.8 | 0.39 | 203.46 | 206 | 199.84 | 902296 |
| 1731714000 | 203.29 | -25.5 | -11.15 | 214.98 | 216.69 | 200.28 | 1348827 |
| 1731627600 | 228.79 | -8.04 | -3.39 | 237.9 | 237.9 | 228.37 | 671244 |
| 1731541200 | 236.83 | 1.61 | 0.68 | 234.56 | 237.64 | 233.48 | 652257 |
| 1731454800 | 235.22 | 1.39 | 0.59 | 235.01 | 238.32 | 233.94 | 547241 |
| 1731368400 | 233.83 | 2.47 | 1.07 | 231.67 | 234.51 | 230.71 | 274789 |
| 1731109200 | 231.36 | -2.65 | -1.13 | 234 | 235.135 | 229.425 | 455899 |
| 1731022800 | 234.01 | 15.09 | 6.89 | 223.4 | 235.95 | 222.53 | 932132 |
| 1730936400 | 218.92 | 6.01 | 2.82 | 217.5 | 219.49 | 214.06 | 560018 |
| 1730850000 | 212.91 | 0.9 | 0.42 | 212 | 215.35 | 210.19 | 250409 |
| 1730763600 | 212.01 | 1.89 | 0.90 | 211.08 | 214.17 | 209.63 | 281566 |
| 1730500800 | 210.12 | 0.23 | 0.11 | 210.82 | 212.24 | 208.915 | 223441 |
| 1730414400 | 209.89 | -3.38 | -1.58 | 211.41 | 213.66 | 209.04 | 275935 |
| 1730328000 | 213.27 | -7.43 | -3.37 | 219.4 | 220.67 | 213.08 | 344437 |
| 1730241600 | 220.7 | 1.89 | 0.86 | 219.11 | 224.47 | 218.56 | 280696 |
| 1730155200 | 218.81 | 0.77 | 0.35 | 220.38 | 221.7299 | 216.675 | 255503 |
| 1729896000 | 218.04 | -1.01 | -0.46 | 219.05 | 219.98 | 215.495 | 367946 |
| 1729809600 | 219.05 | 1.77 | 0.81 | 219.45 | 220.28 | 215.7 | 264041 |
| 1729723200 | 217.28 | -1.59 | -0.73 | 218.45 | 218.89 | 216.13 | 228979 |
| 1729636800 | 218.87 | -4.67 | -2.09 | 223.1 | 223.96 | 217.36 | 324812 |
| 1729550400 | 223.54 | -0.13 | -0.06 | 221.52 | 225.82 | 220.64 | 378093 |
| 1729291200 | 223.67 | 7.18 | 3.32 | 221.45 | 225.49 | 217.9 | 610943 |
| 1729204800 | 216.49 | 0.13 | 0.06 | 216.69 | 221.49 | 215.63 | 643882 |
| 1729118400 | 216.36 | 4.62 | 2.18 | 211.8 | 217.69 | 210.91 | 675673 |
| 1729032000 | 211.74 | 0.48 | 0.23 | 210.21 | 213.65 | 209.77 | 260943 |
| 1728945600 | 211.26 | 3.92 | 1.89 | 208.79 | 211.69 | 205.91 | 322297 |
| 1728686400 | 207.34 | -2.43 | -1.16 | 210.88 | 211.69 | 205.12 | 578505 |
| 1728600000 | 209.77 | -1.88 | -0.89 | 209.73 | 210.49 | 208.33 | 760275 |
| 1728513600 | 211.65 | -0.64 | -0.30 | 210.61 | 214.67 | 207.91 | 561732 |
| 1728427200 | 212.29 | 18.51 | 9.55 | 194.4 | 213.63 | 194.4 | 864129 |
| 1728340800 | 193.78 | 0.33 | 0.17 | 192.96 | 194.879 | 190.33 | 545450 |
| 1728081600 | 193.45 | -3 | -1.53 | 199.28 | 199.48 | 192.93 | 527775 |
| 1727995200 | 196.45 | -3.92 | -1.96 | 198.57 | 199.57 | 195.44 | 513629 |
| 1727908800 | 200.37 | 3.95 | 2.01 | 196.79 | 200.51 | 194.5 | 267113 |
| 1727822400 | 196.42 | -1.72 | -0.87 | 197.49 | 198.275 | 194.83 | 281386 |
| 1727736000 | 198.14 | 0.49 | 0.25 | 196.52 | 198.16 | 194.94 | 400383 |
| 1727476800 | 197.65 | -0.36 | -0.18 | 198.44 | 200.07 | 197.39 | 204341 |
| 1727390400 | 198.01 | 5.09 | 2.64 | 196.94 | 203.52 | 196.2 | 565917 |
| 1727304000 | 192.92 | -3.72 | -1.89 | 196.72 | 196.72 | 192.17 | 301813 |
| 1727217600 | 196.64 | 3.69 | 1.91 | 193.05 | 196.93 | 191.82 | 235774 |
| 1727131200 | 192.95 | 3.85 | 2.04 | 190.6 | 193.415 | 188.55 | 330661 |
| 1726872000 | 189.1 | -4.45 | -2.30 | 192.51 | 195 | 187.57 | 617164 |
| 1726785600 | 193.55 | 2.43 | 1.27 | 194.99 | 197.9 | 192.9 | 458357 |
| 1726699200 | 191.12 | -1.18 | -0.61 | 192.95 | 194.66 | 188.48 | 436865 |
| 1726612800 | 192.3 | -4.78 | -2.43 | 198.76 | 198.76 | 190.65 | 360866 |
| 1726526400 | 197.08 | 0.08 | 0.04 | 197.99 | 201.0617 | 196.52 | 502013 |
| 1726267200 | 197 | -0.44 | -0.22 | 198 | 200.05 | 196.9 | 264882 |
| 1726180800 | 197.44 | -3.59 | -1.79 | 201.77 | 203 | 197.31 | 416966 |
| 1726094400 | 201.03 | 2.47 | 1.24 | 199 | 201.55 | 195.625 | 244666 |
| 1726008000 | 198.56 | 1.52 | 0.77 | 198 | 200.21 | 195.76 | 182923 |
| 1725921600 | 197.04 | 2.07 | 1.06 | 196.85 | 198.47 | 195.187 | 264443 |
| 1725662400 | 194.97 | -4.44 | -2.23 | 200.95 | 200.95 | 194.5199 | 301234 |
| 1725576000 | 199.41 | -0.34 | -0.17 | 200.18 | 203.03 | 198.49 | 394651 |
| 1725489600 | 199.75 | 4.4 | 2.25 | 194.83 | 201.17 | 194.335 | 411807 |
| 1725403200 | 195.35 | -6.89 | -3.41 | 200.28 | 201.625 | 193.63 | 235645 |
| 1725057600 | 202.24 | 2.7 | 1.35 | 200 | 202.65 | 199.33 | 213254 |
| 1724971200 | 199.54 | 1.87 | 0.95 | 199.86 | 203.02 | 199.09 | 223646 |
| 1724884800 | 197.67 | -4.54 | -2.25 | 201.81 | 203.25 | 196.55 | 223477 |
| 1724798400 | 202.21 | 0.67 | 0.33 | 201.94 | 203.7 | 200.575 | 186678 |
| 1724712000 | 201.54 | -1.65 | -0.81 | 203.83 | 205.59 | 201.53 | 222657 |
| 1724452800 | 203.19 | 2.86 | 1.43 | 201.06 | 203.62 | 199.84 | 229013 |
| 1724366400 | 200.33 | -6.74 | -3.25 | 207.08 | 207.84 | 200.24 | 342536 |
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
