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 | 4.83 | 3.55303810505 | 135.94 | 145.44 | 133.83 | 679463 | 139.66783113 | CS |
| 4 | -8.33 | -5.58685446009 | 149.1 | 153.04 | 133.83 | 629543 | 141.93405565 | CS |
| 12 | -0.22 | -0.156039435421 | 140.99 | 164.245 | 133.83 | 657344 | 148.10104031 | CS |
| 26 | -35.56 | -20.1667328305 | 176.33 | 195.06 | 133.83 | 609038 | 156.37456054 | CS |
| 52 | -30.34 | -17.7312839694 | 171.11 | 211.7765 | 133.83 | 518179 | 170.40912471 | CS |
| 156 | 47.27 | 50.5561497326 | 93.5 | 211.7765 | 92.51 | 422871 | 151.18953833 | CS |
| 260 | 63.73 | 82.7232606438 | 77.04 | 211.7765 | 74.18 | 396834 | 129.95607826 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 140.77 | -0.61 | -0.43 | 142.13999 | 143.83 | 139.32499 | 1026887 |
| 1781736000 | 141.38 | -1.78 | -1.24 | 143 | 145.44 | 140.46 | 744398 |
| 1781649600 | 143.16 | 3.33 | 2.38 | 141.26 | 143.47 | 140.61 | 630874 |
| 1781563200 | 139.83 | 1.94 | 1.41 | 139.85 | 142.935 | 138.99 | 793277 |
| 1781304000 | 137.88999 | 2.27 | 1.67 | 136.6 | 139.71 | 136.55 | 602440 |
| 1781217600 | 135.62 | -0.34 | -0.25 | 135.94 | 136.51499 | 133.83 | 626326 |
| 1781131200 | 135.96 | -5.08 | -3.60 | 140.8 | 142.6399 | 135.88 | 672058 |
| 1781044800 | 141.04 | 3.94 | 2.87 | 137.62 | 141.61 | 136.635 | 572708 |
| 1780958400 | 137.1 | -2.15 | -1.54 | 139.37 | 141.1431 | 136.76 | 797983 |
| 1780699200 | 139.25 | -1.95 | -1.38 | 142.21 | 142.36 | 138.02 | 402616 |
| 1780612800 | 141.19999 | 2.77 | 2.00 | 140.91999 | 142.54499 | 140.12 | 520357 |
| 1780526400 | 138.43 | -1 | -0.72 | 138.03 | 139.555 | 135.13 | 466466 |
| 1780440000 | 139.43 | -0.93 | -0.66 | 139.03 | 140.34 | 137.505 | 850190 |
| 1780353600 | 140.36 | -1.3 | -0.92 | 139.91 | 142.55 | 138.68 | 484563 |
| 1780094400 | 141.66 | -4.11 | -2.82 | 145.22 | 146.11 | 140.35 | 732804 |
| 1780008000 | 145.77 | -1.42 | -0.96 | 145.69 | 147.945 | 143.52 | 611611 |
| 1779921600 | 147.19 | -3.61 | -2.39 | 150.37 | 151.22999 | 146.58 | 778461 |
| 1779835200 | 150.8 | -0.83 | -0.55 | 153.04 | 153.04 | 150.25 | 401145 |
| 1779489600 | 151.63 | 0.08 | 0.05 | 151.21 | 152.08 | 150.31 | 468158 |
| 1779403200 | 151.55 | 1.89 | 1.26 | 149.1 | 151.75 | 146.965 | 804884 |
| 1779316800 | 149.66 | 2.85 | 1.94 | 147.03 | 150.06 | 145.26 | 702679 |
| 1779230400 | 146.81 | -5.26 | -3.46 | 152.25 | 153.18 | 146.81 | 1235255 |
| 1779144000 | 152.07 | 1.72 | 1.14 | 150.11 | 153.85 | 150.11 | 621491 |
| 1778884800 | 150.35 | -0.58 | -0.38 | 151.04 | 153.345 | 149.68 | 705047 |
| 1778798400 | 150.93 | 0.38 | 0.25 | 151.82 | 154.35 | 150.35499 | 597552 |
| 1778712000 | 150.55 | 1.02 | 0.68 | 148.02 | 150.94 | 147.735 | 530415 |
| 1778625600 | 149.53 | 0.68 | 0.46 | 148.88 | 150.16999 | 147.115 | 676851 |
| 1778539200 | 148.85 | -4.02 | -2.63 | 153.19999 | 154.34 | 148.11 | 702722 |
| 1778280000 | 152.87 | -0.63 | -0.41 | 153.33 | 155.08 | 150.5 | 1049544 |
| 1778193600 | 153.5 | 6.27 | 4.26 | 147 | 156.53 | 147 | 2204355 |
| 1778107200 | 147.22999 | -2.94 | -1.96 | 152.66999 | 153.35 | 146.58 | 1402407 |
| 1778020800 | 150.16999 | -0.28 | -0.19 | 151.02 | 152.8 | 149.69 | 666456 |
| 1777934400 | 150.44999 | -2.63 | -1.72 | 152.22999 | 152.675 | 147.88999 | 1236190 |
| 1777675200 | 153.08 | -1.67 | -1.08 | 154.81 | 155.3 | 152.97 | 695751 |
| 1777588800 | 154.75 | -1.25 | -0.80 | 155.35 | 156.58 | 154.13999 | 650876 |
| 1777502400 | 156 | -3.51 | -2.20 | 158.84 | 161.29 | 152.75 | 463732 |
| 1777416000 | 159.51 | -0.2 | -0.13 | 161.24 | 161.24 | 158.655 | 351569 |
| 1777329600 | 159.71 | 1.71 | 1.08 | 158.24 | 160.36 | 157.63 | 418064 |
| 1777070400 | 158 | -0.27 | -0.17 | 157.77 | 160.05 | 157.57 | 279009 |
| 1776984000 | 158.27 | -2.37 | -1.48 | 160.24 | 160.71 | 156.36 | 276401 |
| 1776897600 | 160.63999 | -0.23 | -0.14 | 162.13 | 162.375 | 159.51499 | 443207 |
| 1776811200 | 160.87 | -0.12 | -0.07 | 161.22 | 163.27 | 159.84 | 338566 |
| 1776724800 | 160.99 | -1.51 | -0.93 | 161.75 | 163.51 | 160.44999 | 412609 |
| 1776465600 | 162.5 | 3.72 | 2.34 | 160.96 | 164.245 | 160.88999 | 597855 |
| 1776379200 | 158.78 | -1.09 | -0.68 | 160.59 | 161.94 | 158.16999 | 390459 |
| 1776292800 | 159.87 | 0.8 | 0.50 | 160.11 | 161.19 | 159.07 | 536124 |
| 1776206400 | 159.07 | 3.03 | 1.94 | 158.29 | 160.88999 | 157.16 | 781239 |
| 1776120000 | 156.04 | 4.51 | 2.98 | 150.61 | 156.37 | 150.47999 | 788547 |
| 1775860800 | 151.53 | 1.41 | 0.94 | 149.77 | 152.75 | 143.3508 | 553348 |
| 1775774400 | 150.12 | 2.28 | 1.54 | 146.85 | 150.895 | 146.69999 | 469075 |
| 1775688000 | 147.84 | 4.97 | 3.48 | 146.01 | 148.72999 | 146.01 | 665218 |
| 1775601600 | 142.87 | 2.11 | 1.50 | 139.5 | 143.565 | 139.22 | 593344 |
| 1775515200 | 140.76 | -0.56 | -0.40 | 141.04 | 141.77 | 140.12 | 387813 |
| 1775169600 | 141.32 | 0.29 | 0.21 | 138.21 | 141.47999 | 136 | 559085 |
| 1775083200 | 141.03 | -2.59 | -1.80 | 143.4 | 144.99 | 140.78 | 792562 |
| 1774996800 | 143.62 | 2.57 | 1.82 | 143.44 | 145.65 | 141.255 | 611594 |
| 1774910400 | 141.05 | 2.05 | 1.47 | 139.84 | 142.57 | 138.975 | 489800 |
| 1774651200 | 139 | -2.14 | -1.52 | 140.5 | 141.8 | 138.36 | 659620 |
| 1774564800 | 141.13999 | -0.74 | -0.52 | 140.99 | 143.685 | 140.63999 | 628226 |
| 1774478400 | 141.88 | 2.86 | 2.06 | 140.84 | 142.675 | 139.58 | 859943 |
| 1774392000 | 139.02 | -1.4 | -1.00 | 138.6 | 142.32 | 134.41 | 691426 |
| 1774305600 | 140.41999 | 0.91 | 0.65 | 143.31 | 143.69 | 140.27 | 500077 |
| 1774046400 | 139.51 | 0.56 | 0.40 | 139.03 | 140.62 | 137.46 | 1312360 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
