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 | 5.1 | 3.76773049645 | 135.36 | 140.53 | 124.23 | 434439 | 131.65599635 | CS |
| 4 | 3.41 | 2.4881430135 | 137.05 | 143.89 | 124.23 | 465993 | 133.61607589 | CS |
| 12 | 27.75 | 24.6207080117 | 112.71 | 143.89 | 88.45 | 570876 | 117.58911896 | CS |
| 26 | -3.65 | -2.53278745403 | 144.11 | 188.35 | 88.45 | 567042 | 135.93189326 | CS |
| 52 | 19.32 | 15.9484893512 | 121.14 | 188.35 | 88.45 | 523771 | 132.58272273 | CS |
| 156 | 27.46 | 24.3008849558 | 113 | 246.88 | 88.45 | 382583 | 141.50389981 | CS |
| 260 | 29.36 | 26.4266426643 | 111.1 | 246.88 | 83.43 | 339459 | 137.97738689 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 140.46 | 8.48 | 6.43 | 134 | 142 | 133.77 | 651744 |
| 1780526400 | 131.97999 | 3.72 | 2.90 | 127.73 | 133.835 | 124.23 | 548032 |
| 1780440000 | 128.26 | -1.49 | -1.15 | 129.77 | 134.9 | 127.92 | 337738 |
| 1780353600 | 129.75 | -3.25 | -2.44 | 131.09 | 133.51 | 124.51 | 623211 |
| 1780094400 | 133 | -4.18 | -3.05 | 137.03 | 139.5 | 132.91 | 360372 |
| 1780008000 | 137.18 | -0.75 | -0.54 | 135.36 | 139.5 | 133 | 302840 |
| 1779921600 | 137.93 | 2.2 | 1.62 | 137.75 | 140.74 | 136.005 | 264325 |
| 1779835200 | 135.72999 | 6.73 | 5.22 | 130.41999 | 136.205 | 129.38999 | 610483 |
| 1779489600 | 129 | -0.6 | -0.46 | 130.19999 | 130.995 | 127.66 | 706689 |
| 1779403200 | 129.6 | -3.02 | -2.28 | 131.08 | 132.27 | 127.46 | 675380 |
| 1779316800 | 132.62 | 4.3 | 3.35 | 129.35 | 132.88 | 127.1231 | 311011 |
| 1779230400 | 128.32 | -5.53 | -4.13 | 131.97999 | 131.97999 | 127.72 | 337482 |
| 1779144000 | 133.85 | -4.35 | -3.15 | 138.88999 | 140.59 | 133.47 | 434100 |
| 1778884800 | 138.19999 | -2.08 | -1.48 | 137.74 | 140.28 | 134.11 | 475943 |
| 1778798400 | 140.28 | 3.37 | 2.46 | 139.36 | 143.88999 | 137.38999 | 407440 |
| 1778712000 | 136.91 | -2.3 | -1.65 | 137.81 | 141.51499 | 135.47999 | 526685 |
| 1778625600 | 139.21 | 3.09 | 2.27 | 136.22 | 141.32 | 131.25 | 550741 |
| 1778539200 | 136.12 | 2.52 | 1.89 | 133.53 | 138.24 | 130.13 | 454739 |
| 1778280000 | 133.6 | 1.71 | 1.30 | 132.69 | 135.13 | 129.27 | 318888 |
| 1778193600 | 131.88999 | -4.12 | -3.03 | 137.05 | 138.85 | 131.02 | 607763 |
| 1778107200 | 136.01 | 5.2 | 3.98 | 134 | 136.91 | 132.13 | 651385 |
| 1778020800 | 130.81 | 6.9 | 5.57 | 124.99 | 131.35 | 124.98 | 326505 |
| 1777934400 | 123.91 | -9.22 | -6.93 | 131.43 | 132.4891 | 122.34 | 583926 |
| 1777675200 | 133.13 | 6.21 | 4.89 | 127.59 | 133.175 | 125.45 | 941269 |
| 1777588800 | 126.92 | -4.68 | -3.56 | 133.29 | 133.29 | 124.17 | 900042 |
| 1777502400 | 131.6 | -2.36 | -1.76 | 134.5 | 134.5 | 127.2001 | 678929 |
| 1777416000 | 133.96 | 9.35 | 7.50 | 124.96 | 140.85 | 123.02 | 1436786 |
| 1777329600 | 124.61 | 2.16 | 1.76 | 122.89 | 127.07 | 121.6638 | 1164187 |
| 1777070400 | 122.45 | 0.99 | 0.82 | 119.99 | 122.77 | 116.8 | 752955 |
| 1776984000 | 121.46 | 13.6 | 12.61 | 115 | 127.85 | 114.3725 | 1384430 |
| 1776897600 | 107.86 | 0.41 | 0.38 | 109.75 | 110.39 | 106.57 | 291275 |
| 1776811200 | 107.45 | -3.76 | -3.38 | 111.66 | 114.99 | 106.59 | 388498 |
| 1776724800 | 111.21 | 1.03 | 0.93 | 109.34 | 112.02 | 109.34 | 280595 |
| 1776465600 | 110.18 | 6.08 | 5.84 | 107.4 | 111.51 | 107.03 | 946916 |
| 1776379200 | 104.1 | 3.75 | 3.74 | 101.02 | 105.12 | 100.55 | 383780 |
| 1776292800 | 100.35 | -3.29 | -3.17 | 103.71 | 103.97 | 99.71 | 314508 |
| 1776206400 | 103.64 | -0.39 | -0.37 | 104.63 | 105.07 | 102.51 | 214798 |
| 1776120000 | 104.03 | 1.07 | 1.04 | 101.42 | 104.15 | 99.72 | 381386 |
| 1775860800 | 102.96 | -0.41 | -0.40 | 103.62 | 104.255 | 101.9 | 231702 |
| 1775774400 | 103.37 | 1.85 | 1.82 | 100.97 | 103.87 | 98.635 | 428172 |
| 1775688000 | 101.52 | 7.35 | 7.81 | 102.1 | 104.865 | 100.405 | 771420 |
| 1775601600 | 94.17 | -1.44 | -1.51 | 94.3 | 95.64 | 91.27 | 589025 |
| 1775515200 | 95.61 | 4.57 | 5.02 | 90.09 | 95.66 | 88.72 | 737028 |
| 1775169600 | 91.04 | -2.99 | -3.18 | 91.13 | 95 | 88.45 | 897229 |
| 1775083200 | 94.03 | -5.52 | -5.54 | 100.82 | 100.84 | 93.74 | 946142 |
| 1774996800 | 99.55 | 2.68 | 2.77 | 99.06 | 101.83 | 96.63 | 784327 |
| 1774910400 | 96.87 | -3.47 | -3.46 | 100.77 | 100.77 | 96.34 | 609484 |
| 1774651200 | 100.34 | -4.49 | -4.28 | 102.94 | 103.555 | 98.64 | 585568 |
| 1774564800 | 104.83 | -1.89 | -1.77 | 104.95 | 108.49 | 104.31 | 312609 |
| 1774478400 | 106.72 | 4.16 | 4.06 | 105.1 | 107.94 | 101.22 | 545155 |
| 1774392000 | 102.56 | -1.58 | -1.52 | 102.28 | 105.45 | 99.39 | 594109 |
| 1774305600 | 104.14 | 3.72 | 3.70 | 104.55 | 108.695 | 103.525 | 466178 |
| 1774046400 | 100.42 | -2.69 | -2.61 | 102.59 | 103.36 | 99.29 | 628911 |
| 1773960000 | 103.11 | -2.48 | -2.35 | 103.3 | 104.79 | 101.44 | 483351 |
| 1773873600 | 105.59 | -3.88 | -3.54 | 107.83 | 108.9 | 105 | 626181 |
| 1773787200 | 109.47 | -0.04 | -0.04 | 110.98 | 112.55 | 108.6 | 397198 |
| 1773700800 | 109.51 | 0.6 | 0.55 | 109.86 | 112.55 | 108.53 | 496145 |
| 1773441600 | 108.91 | -2.03 | -1.83 | 111.38 | 113.69 | 108.47 | 551198 |
| 1773355200 | 110.94 | -4.52 | -3.91 | 112.71 | 114.3359 | 110.385 | 577723 |
| 1773268800 | 115.46 | 0.56 | 0.49 | 114.61 | 116.2 | 111.45 | 510608 |
| 1773182400 | 114.9 | -6.26 | -5.17 | 120.41 | 123.325 | 114.6 | 632574 |
| 1773096000 | 121.16 | 1.03 | 0.86 | 117 | 121.6 | 112.11 | 901741 |
| 1772840400 | 120.13 | -11.61 | -8.81 | 128.11 | 129.8399 | 119.73 | 1075878 |
| 1772754000 | 131.74 | -6.19 | -4.49 | 134.76 | 136.74 | 129.875 | 728968 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
