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 | -2.09 | -0.982789429136 | 212.66 | 221.42 | 208.15 | 453298 | 213.65887951 | CS |
| 4 | -6.55 | -3.01676492262 | 217.12 | 225 | 202.47 | 338797 | 213.56612749 | CS |
| 12 | -8.83 | -4.02461257976 | 219.4 | 238.32 | 199.84 | 432507 | 219.36599197 | CS |
| 26 | 15.13 | 7.74150634466 | 195.44 | 238.32 | 176.59 | 420228 | 208.65530123 | CS |
| 52 | -23.01 | -9.85101464166 | 233.58 | 251.502 | 151.68 | 474257 | 200.05965759 | CS |
| 156 | -6.43 | -2.96313364055 | 217 | 286.63 | 135.405 | 412160 | 194.98597094 | CS |
| 260 | 93.97 | 80.5917667238 | 116.6 | 354.62 | 70.83 | 377181 | 197.33997553 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 210.57 | -2.95 | -1.38 | 215.1 | 215.245 | 208.15 | 689020 |
| 1737157200 | 213.52 | -3.36 | -1.55 | 220.06 | 220.96 | 213.3 | 353326 |
| 1737070800 | 216.88 | 0.68 | 0.31 | 216.41 | 221.42 | 216.41 | 321411 |
| 1736984400 | 216.2 | 8.58 | 4.13 | 212.66 | 216.82 | 209.9472 | 449434 |
| 1736898000 | 207.62 | -0.15 | -0.07 | 210.14 | 211.34 | 202.47 | 472597 |
| 1736811600 | 207.77 | 0.29 | 0.14 | 205 | 207.84 | 203.175 | 386172 |
| 1736552400 | 207.48 | -5.91 | -2.77 | 210.73 | 211.245 | 207 | 299734 |
| 1736379600 | 213.39 | -0.88 | -0.41 | 214.25 | 214.25 | 209.36 | 302825 |
| 1736293200 | 214.27 | -6.18 | -2.80 | 221.12 | 223.08 | 213.44 | 328849 |
| 1736206800 | 220.45 | 1.17 | 0.53 | 220.74 | 223.33 | 219.14 | 396007 |
| 1735947600 | 219.28 | 6.2 | 2.91 | 215.87 | 225 | 215.78 | 278624 |
| 1735861200 | 213.08 | -1.34 | -0.62 | 216.25 | 219.18 | 211.25 | 444180 |
| 1735688400 | 214.42 | -2.91 | -1.34 | 219 | 221.19 | 213.87 | 219229 |
| 1735602000 | 217.33 | -0.27 | -0.12 | 215.3 | 218.705 | 212.85 | 212244 |
| 1735342800 | 217.6 | -2.5 | -1.14 | 218.34 | 221.12 | 215.73 | 122826 |
| 1735256400 | 220.1 | 0.64 | 0.29 | 217.12 | 221.94 | 217.12 | 144273 |
| 1735077840 | 219.46 | -0.08 | -0.04 | 219.6 | 221.15 | 218.44 | 101778 |
| 1734997200 | 219.54 | -1.95 | -0.88 | 218.97 | 222.29 | 217.04 | 209482 |
| 1734738000 | 221.49 | -1.79 | -0.80 | 219.3 | 227.5125 | 218.464 | 399893 |
| 1734651600 | 223.28 | 7.19 | 3.33 | 221.43 | 229.81 | 220.4 | 688736 |
| 1734565200 | 216.09 | -10.83 | -4.77 | 226.99 | 229.11 | 216.08 | 884546 |
| 1734478800 | 226.92 | 7.99 | 3.65 | 221.16 | 227.62 | 220.44 | 580673 |
| 1734392400 | 218.93 | 2.15 | 0.99 | 215.39 | 220.47 | 214.23 | 588716 |
| 1734133200 | 216.78 | -2.92 | -1.33 | 218.5 | 220.05 | 213.99 | 306560 |
| 1734046800 | 219.7 | -0.8 | -0.36 | 220.96 | 223.08 | 217.905 | 415269 |
| 1733960400 | 220.5 | -1.36 | -0.61 | 225.8 | 225.8 | 217.58 | 376016 |
| 1733874000 | 221.86 | -5.79 | -2.54 | 230.29 | 230.6 | 220.88 | 519954 |
| 1733787600 | 227.65 | -2.08 | -0.91 | 229 | 233 | 226.31 | 484678 |
| 1733528400 | 229.73 | 7.6 | 3.42 | 224.71 | 234.78 | 224.58 | 382827 |
| 1733442000 | 222.13 | -2.98 | -1.32 | 225.24 | 226.14 | 220.965 | 335014 |
| 1733355600 | 225.11 | 3.16 | 1.42 | 224.54 | 226 | 222.52 | 461164 |
| 1733269200 | 221.95 | -3.98 | -1.76 | 223.49 | 225.7 | 221.43 | 321460 |
| 1733182800 | 225.93 | -1.83 | -0.80 | 228.07 | 228.18 | 223.93 | 364533 |
| 1732917840 | 227.76 | -1.79 | -0.78 | 228.38 | 230.03 | 226.38 | 138971 |
| 1732750800 | 229.55 | -1.38 | -0.60 | 229.74 | 233.06 | 229.095 | 239131 |
| 1732664400 | 230.93 | -0.02 | -0.01 | 231.015 | 232.36 | 227.69 | 280732 |
| 1732578000 | 230.95 | 1.7 | 0.74 | 232.53 | 235.08 | 230.04 | 353457 |
| 1732318800 | 229.25 | 6.56 | 2.95 | 221.73 | 229.42 | 221.73 | 391089 |
| 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 |
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
