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 | -40.31 | -18.9035828175 | 213.24 | 213.48 | 172.85 | 585052 | 193.18579189 | CS |
| 4 | -23.75 | -12.0754525117 | 196.68 | 214.17 | 172.85 | 544859 | 196.94500437 | CS |
| 12 | -15.75 | -8.34746661013 | 188.68 | 225 | 172.85 | 597630 | 203.06975622 | CS |
| 26 | 13.33 | 8.35213032581 | 159.6 | 225 | 123 | 609926 | 176.56582188 | CS |
| 52 | 44.05 | 34.179081316 | 128.88 | 257.4 | 123 | 609408 | 183.51356397 | CS |
| 156 | -105.56 | -37.9044130849 | 278.49 | 330 | 123 | 450486 | 205.59065651 | CS |
| 260 | 109.79 | 173.88343364 | 63.14 | 330 | 40.53 | 387861 | 184.56213821 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 172.93 | -9.25 | -5.08 | 181.88 | 182.74 | 172.25 | 807812 |
| 1731541200 | 182.18 | -8.57 | -4.49 | 190.55 | 195.5 | 181.45 | 781049 |
| 1731454800 | 190.75 | -11.29 | -5.59 | 198 | 198.55 | 187.08 | 639708 |
| 1731368400 | 202.04 | 5.42 | 2.76 | 201.805 | 204.93 | 197.89 | 574106 |
| 1731109200 | 196.62 | -3.85 | -1.92 | 199.56 | 204.385 | 196.12 | 443171 |
| 1731022800 | 200.47 | -11.16 | -5.27 | 213.24 | 213.48 | 197.12 | 487227 |
| 1730936400 | 211.63 | 12.63 | 6.35 | 205.88 | 214.17 | 197.53 | 1059382 |
| 1730850000 | 199 | 6.29 | 3.26 | 198.74 | 204.9 | 186.38 | 1590157 |
| 1730763600 | 192.71 | 2 | 1.05 | 189.67 | 197.38 | 188.0744 | 793549 |
| 1730500800 | 190.71 | -4.33 | -2.22 | 195.28 | 197.71 | 190.53 | 747942 |
| 1730414400 | 195.04 | -1.52 | -0.77 | 195.46 | 197.55 | 190.28 | 394728 |
| 1730328000 | 196.56 | -2.54 | -1.28 | 197.9 | 200.94 | 193.52 | 336741 |
| 1730241600 | 199.1 | 4.42 | 2.27 | 194.81 | 199.78 | 193.27 | 340284 |
| 1730155200 | 194.68 | -0.52 | -0.27 | 195.84 | 201.5 | 194.16 | 360092 |
| 1729896000 | 195.2 | -0.1 | -0.05 | 196.88 | 197.85 | 194.68 | 267616 |
| 1729809600 | 195.3 | 2.83 | 1.47 | 193.25 | 199.97 | 192.4 | 238512 |
| 1729723200 | 192.47 | -5.06 | -2.56 | 197.5 | 197.5 | 187.59 | 458704 |
| 1729636800 | 197.53 | -5.92 | -2.91 | 203.38 | 203.38 | 197.53 | 372165 |
| 1729550400 | 203.45 | 1.67 | 0.83 | 201.92 | 203.47 | 199.21 | 283200 |
| 1729291200 | 201.78 | 4.6 | 2.33 | 198.08 | 204.76 | 197.76 | 400162 |
| 1729204800 | 197.18 | 0.94 | 0.48 | 196.68 | 198.98 | 193.44 | 328676 |
| 1729118400 | 196.24 | -2.69 | -1.35 | 199.32 | 199.74 | 196.04 | 519775 |
| 1729032000 | 198.93 | -11.53 | -5.48 | 209.93 | 212.67 | 198.88 | 485443 |
| 1728945600 | 210.46 | -0.37 | -0.18 | 211.99 | 214.2 | 209.495 | 256704 |
| 1728686400 | 210.83 | 5.39 | 2.62 | 204.27 | 211.52 | 204.27 | 311778 |
| 1728600000 | 205.44 | -1.49 | -0.72 | 205.15 | 208 | 202.88 | 328344 |
| 1728513600 | 206.93 | 0.22 | 0.11 | 206.97 | 207.02 | 203.33 | 373920 |
| 1728427200 | 206.71 | -0.49 | -0.24 | 208.71 | 211.235 | 203.655 | 341859 |
| 1728340800 | 207.2 | -7.73 | -3.60 | 213.77 | 213.77 | 206.15 | 381883 |
| 1728081600 | 214.93 | 9.93 | 4.84 | 207.01 | 214.97 | 205.24 | 417209 |
| 1727995200 | 205 | -7.11 | -3.35 | 211.97 | 213.04 | 204.98 | 646713 |
| 1727908800 | 212.11 | 2.75 | 1.31 | 208.97 | 213.53 | 205.88 | 473222 |
| 1727822400 | 209.36 | -1.69 | -0.80 | 210.74 | 212.08 | 205.9 | 424614 |
| 1727736000 | 211.05 | 8.57 | 4.23 | 204.91 | 213.11 | 204.315 | 500980 |
| 1727476800 | 202.48 | -4.62 | -2.23 | 209 | 209.57 | 201.39 | 494072 |
| 1727390400 | 207.1 | -1.32 | -0.63 | 212.48 | 213.315 | 206.41 | 328188 |
| 1727304000 | 208.42 | 0.69 | 0.33 | 209.55 | 209.55 | 204.36 | 389850 |
| 1727217600 | 207.73 | -8.98 | -4.14 | 217.91 | 217.91 | 207.67 | 623870 |
| 1727131200 | 216.71 | 3.86 | 1.81 | 211.63 | 218.52 | 209.3 | 684956 |
| 1726872000 | 212.85 | 0.75 | 0.35 | 210.79 | 215.37 | 208.35 | 5609049 |
| 1726785600 | 212.1 | 3.71 | 1.78 | 209.63 | 213.11 | 204.57 | 617569 |
| 1726699200 | 208.39 | 1.69 | 0.82 | 205.13 | 215.63 | 203.04 | 652639 |
| 1726612800 | 206.7 | -1.23 | -0.59 | 208.19 | 213.47 | 206.36 | 613527 |
| 1726526400 | 207.93 | 3.94 | 1.93 | 204.77 | 212.06 | 201.75 | 667916 |
| 1726267200 | 203.99 | 0.31 | 0.15 | 202.97 | 208.3 | 202.97 | 493918 |
| 1726180800 | 203.68 | -2.92 | -1.41 | 203.08 | 208.86 | 201.6187 | 629823 |
| 1726094400 | 206.6 | -5.98 | -2.81 | 211.83 | 212.67 | 205.25 | 603894 |
| 1726008000 | 212.58 | 1.06 | 0.50 | 211 | 215.7 | 209 | 698759 |
| 1725921600 | 211.52 | 14.64 | 7.44 | 212 | 225 | 209.395 | 1440700 |
| 1725662400 | 196.88 | -0.37 | -0.19 | 197.01 | 201.97 | 193.885 | 347453 |
| 1725576000 | 197.25 | 0.24 | 0.12 | 196.83 | 198.58 | 192.89 | 470844 |
| 1725489600 | 197.01 | 19.94 | 11.26 | 176.88 | 197.96 | 176.22 | 823145 |
| 1725403200 | 177.07 | -2.75 | -1.53 | 178.26 | 181.48 | 176.07 | 408812 |
| 1725057600 | 179.82 | -3.62 | -1.97 | 184.81 | 184.81 | 177.68 | 468704 |
| 1724971200 | 183.44 | 0.06 | 0.03 | 185.4 | 188.53 | 182.95 | 264988 |
| 1724884800 | 183.38 | -4.83 | -2.57 | 188.51 | 189.68 | 182.92 | 307646 |
| 1724798400 | 188.21 | -0.69 | -0.37 | 188.87 | 189.3675 | 186.03 | 358597 |
| 1724712000 | 188.9 | -2.58 | -1.35 | 190.26 | 193.86 | 188.25 | 284967 |
| 1724452800 | 191.48 | 5.13 | 2.75 | 186.16 | 192.07 | 186.16 | 312318 |
| 1724366400 | 186.35 | -0.98 | -0.52 | 188.68 | 191.29 | 185.52 | 304371 |
| 1724280000 | 187.33 | 1.89 | 1.02 | 186.62 | 189.5 | 184.56 | 455006 |
| 1724193600 | 185.44 | -8.59 | -4.43 | 193.48 | 194.185 | 182.97 | 650891 |
| 1724107200 | 194.03 | 5.28 | 2.80 | 188.28 | 194.05 | 187.64 | 340223 |
| 1723848000 | 188.75 | -0.91 | -0.48 | 188.69 | 190.06 | 186.9 | 317857 |
| 1723761600 | 189.66 | -0.58 | -0.30 | 192.08 | 195.21 | 188.46 | 408381 |
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
