Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -16.24 | -6.85318816728 | 236.97 | 237.695 | 219.56 | 358173 | 227.84463943 | CS |
| 4 | 46.93 | 27.002301496 | 173.8 | 246.88 | 167.485 | 503093 | 210.57405979 | CS |
| 12 | 83.05 | 60.3210342824 | 137.68 | 246.88 | 128.23 | 315268 | 183.95450394 | CS |
| 26 | 61.35 | 38.4929100264 | 159.38 | 246.88 | 124.7 | 285301 | 162.98375168 | CS |
| 52 | 96.33 | 77.4356913183 | 124.4 | 246.88 | 119.08 | 246279 | 156.72675343 | CS |
| 156 | 24.74 | 12.6230930149 | 195.99 | 246.88 | 83.43 | 269184 | 136.41158954 | CS |
| 260 | 171.15 | 345.199677289 | 49.58 | 246.88 | 11.8106 | 254175 | 113.02486597 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 222.17 | -2.31 | -1.03 | 225.3 | 227.8 | 219.56 | 362438 |
| 1731454800 | 224.48 | -3.11 | -1.37 | 225 | 231 | 223.9 | 317952 |
| 1731368400 | 227.59 | -5.84 | -2.50 | 237.3 | 237.695 | 227 | 503035 |
| 1731109200 | 233.43 | 0.34 | 0.15 | 233.24 | 235.71 | 231.49 | 201028 |
| 1731022800 | 233.09 | -6.19 | -2.59 | 236.97 | 236.97 | 230.23 | 406412 |
| 1730936400 | 239.28 | 24.23 | 11.27 | 236.625 | 246.88 | 232.7 | 1093060 |
| 1730850000 | 215.05 | 8.05 | 3.89 | 207.17 | 215.34 | 207.17 | 365028 |
| 1730763600 | 207 | -3.17 | -1.51 | 208.67 | 214.25 | 206.71 | 430671 |
| 1730500800 | 210.17 | 1.03 | 0.49 | 211.48 | 212.59 | 207.37 | 370951 |
| 1730414400 | 209.14 | -1.21 | -0.58 | 211.47 | 212.73 | 209.14 | 236375 |
| 1730328000 | 210.35 | -0.51 | -0.24 | 210.5 | 213.7 | 208.5402 | 345054 |
| 1730241600 | 210.86 | -3.74 | -1.74 | 212.45 | 214.5 | 209.13 | 429610 |
| 1730155200 | 214.6 | 5.13 | 2.45 | 210 | 214.62 | 209.5 | 352535 |
| 1729896000 | 209.47 | 0.24 | 0.11 | 210.2 | 211.63 | 206.35 | 423114 |
| 1729809600 | 209.23 | -0.33 | -0.16 | 208.97 | 214.16 | 204.365 | 539994 |
| 1729723200 | 209.56 | 10.96 | 5.52 | 201 | 210.93 | 199.175 | 1253233 |
| 1729636800 | 198.6 | 29.53 | 17.47 | 174.1 | 202.3 | 173 | 1266990 |
| 1729550400 | 169.07 | -2.97 | -1.73 | 172.16 | 172.56 | 167.485 | 402634 |
| 1729291200 | 172.04 | -1.04 | -0.60 | 173 | 173.41 | 169.48 | 452215 |
| 1729204800 | 173.08 | -0.87 | -0.50 | 173.8 | 173.85 | 171.455 | 309535 |
| 1729118400 | 173.95 | 5.93 | 3.53 | 170.47 | 178.93 | 169.905 | 560965 |
| 1729032000 | 168.02 | -1.4 | -0.83 | 167.93 | 171.605 | 167.66 | 261121 |
| 1728945600 | 169.42 | 3.32 | 2.00 | 166 | 170.6 | 165.58 | 214071 |
| 1728686400 | 166.1 | 2.38 | 1.45 | 164.66 | 167.6 | 163.965 | 208303 |
| 1728600000 | 163.72 | 0.03 | 0.02 | 160.94 | 165.485 | 160.56 | 286934 |
| 1728513600 | 163.69 | 1.69 | 1.04 | 160.94 | 164.58 | 160.46 | 254403 |
| 1728427200 | 162 | 0.82 | 0.51 | 162 | 163 | 161.1 | 276511 |
| 1728340800 | 161.18 | 1.17 | 0.73 | 158.49 | 161.9 | 157.41 | 169633 |
| 1728081600 | 160.01 | 4.96 | 3.20 | 159.52 | 160.16 | 156.66 | 185953 |
| 1727995200 | 155.05 | -1.87 | -1.19 | 156.15 | 157.485 | 154.4 | 183644 |
| 1727908800 | 156.91999 | -2.9 | -1.81 | 157.03 | 159.06 | 156.83 | 264759 |
| 1727822400 | 159.82 | 0.39 | 0.24 | 159.25 | 161 | 156.995 | 174970 |
| 1727736000 | 159.43 | -0.1 | -0.06 | 158.37 | 160.25 | 157.22 | 180783 |
| 1727476800 | 159.53 | 2.9 | 1.85 | 158.4 | 161.87 | 157.03 | 171055 |
| 1727390400 | 156.63 | -0.44 | -0.28 | 160.5 | 160.60499 | 155.28 | 189728 |
| 1727304000 | 157.07 | -1.34 | -0.85 | 159.25 | 160.07 | 156.80099 | 158708 |
| 1727217600 | 158.41 | 2.12 | 1.36 | 157.28 | 159.31 | 155.53 | 177548 |
| 1727131200 | 156.29 | 0.92 | 0.59 | 155.91999 | 158.47 | 154.925 | 162266 |
| 1726872000 | 155.37 | -1.65 | -1.05 | 155.81 | 157.219 | 153.1625 | 313157 |
| 1726785600 | 157.02 | 5.52 | 3.64 | 156.97999 | 158.31 | 152.81 | 197555 |
| 1726699200 | 151.5 | -1.17 | -0.77 | 152.66999 | 158.71 | 150.33 | 329569 |
| 1726612800 | 152.66999 | 9.49 | 6.63 | 145.28 | 152.96 | 144.38 | 378496 |
| 1726526400 | 143.18 | 4.41 | 3.18 | 139.96 | 143.63999 | 139.84 | 169331 |
| 1726267200 | 138.77 | 4.99 | 3.73 | 136.16999 | 140.29499 | 134.28 | 182757 |
| 1726180800 | 133.78 | 0.03 | 0.02 | 134.08 | 135.19999 | 131.8 | 136985 |
| 1726094400 | 133.75 | -0.68 | -0.51 | 132.91999 | 134.16 | 128.22999 | 172266 |
| 1726008000 | 134.43 | 2.24 | 1.69 | 133.19 | 134.81 | 131.63999 | 163455 |
| 1725921600 | 132.19 | 0.12 | 0.09 | 133.22999 | 134.43 | 131.85 | 173712 |
| 1725662400 | 132.07 | -2.81 | -2.08 | 134.88 | 135.99 | 132.05 | 197801 |
| 1725576000 | 134.88 | -2.49 | -1.81 | 138.3 | 138.72999 | 132.16999 | 201883 |
| 1725489600 | 137.37 | -0.6 | -0.43 | 136.46 | 138.29 | 135.96 | 162748 |
| 1725403200 | 137.97 | -8.4 | -5.74 | 143.84 | 145.22999 | 137.65 | 249713 |
| 1725057600 | 146.37 | 2.39 | 1.66 | 144.88 | 146.4 | 142.665 | 119958 |
| 1724971200 | 143.97999 | 3.49 | 2.48 | 142.51 | 145.225 | 139.66999 | 155295 |
| 1724884800 | 140.49 | -3.39 | -2.36 | 142.5 | 142.895 | 140.05 | 301640 |
| 1724798400 | 143.88 | -2.51 | -1.71 | 145.72999 | 146.16 | 143.27 | 215859 |
| 1724712000 | 146.38999 | 0.01 | 0.01 | 147.93 | 148.83 | 146.15 | 196309 |
| 1724452800 | 146.38 | 8.24 | 5.96 | 138.11 | 147.10499 | 138 | 202564 |
| 1724366400 | 138.13999 | 0.52 | 0.38 | 137.68 | 140.22999 | 137.31 | 236548 |
| 1724280000 | 137.62 | 1.26 | 0.92 | 137.88 | 138.665 | 136.63 | 190657 |
| 1724193600 | 136.36 | -2.16 | -1.56 | 138.05 | 138.75 | 135.44999 | 115002 |
| 1724107200 | 138.52 | 3.27 | 2.42 | 135.68 | 138.91 | 134.91 | 172850 |
| 1723848000 | 135.25 | 0.1 | 0.07 | 134.44 | 136.425 | 134.282 | 146606 |
| 1723761600 | 135.15 | 2.67 | 2.02 | 136.66999 | 137.75 | 134.9 | 435839 |
| 1723675200 | 132.47999 | 0.11 | 0.08 | 133.16 | 133.19999 | 130.65 | 188946 |
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
