Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 7.08 | 4.67944481163 | 151.3 | 158.4 | 149.65 | 369873 | 153.12626581 | CS |
| 4 | 14.12 | 9.78788298905 | 144.26 | 158.4 | 139.93 | 447302 | 148.20066661 | CS |
| 12 | 19.98 | 14.436416185 | 138.4 | 158.4 | 127.6 | 379752 | 145.84213777 | CS |
| 26 | 19.43 | 13.9834472832 | 138.95 | 158.4 | 121.01 | 387597 | 138.77265087 | CS |
| 52 | 50.41 | 46.6888950634 | 107.97 | 158.4 | 107.01 | 383437 | 131.74438495 | CS |
| 156 | 53.8 | 51.443870721 | 104.58 | 158.4 | 63.77 | 447944 | 97.39554822 | CS |
| 260 | 89.11 | 128.641547567 | 69.27 | 158.4 | 35.41 | 485265 | 85.57183021 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 158.38 | 2.92 | 1.88 | 155.99 | 158.56 | 155.81 | 313555 |
| 1732232400 | 155.46 | 3.26 | 2.14 | 152.72 | 156 | 151.56 | 231808 |
| 1732146000 | 152.19999 | -0.8 | -0.52 | 153.4 | 153.4 | 150 | 474368 |
| 1732059600 | 153 | -0.47 | -0.31 | 151.91 | 153.595 | 149.65 | 202586 |
| 1731973200 | 153.47 | 0.87 | 0.57 | 152.5 | 154.15 | 151.82499 | 481608 |
| 1731714000 | 152.6 | 0.94 | 0.62 | 151.3 | 152.82 | 150.28 | 458994 |
| 1731627600 | 151.66 | -1.93 | -1.26 | 154.34 | 154.34 | 151.36 | 215178 |
| 1731541200 | 153.59 | 0.3 | 0.20 | 153.66999 | 154.79 | 153.02 | 569219 |
| 1731454800 | 153.29 | -2.07 | -1.33 | 155 | 155.49 | 152.93 | 291387 |
| 1731368400 | 155.36 | 2.31 | 1.51 | 154.41999 | 155.525 | 153.31 | 217789 |
| 1731109200 | 153.05 | 1.19 | 0.78 | 151.86 | 154.07 | 151.755 | 251812 |
| 1731022800 | 151.86 | -0.38 | -0.25 | 151.66 | 153.26 | 150.8 | 280342 |
| 1730936400 | 152.24 | 7.26 | 5.01 | 156.1 | 156.1 | 149.19999 | 653886 |
| 1730850000 | 144.97999 | 3.72 | 2.63 | 141.16999 | 145.03 | 141.16999 | 345651 |
| 1730763600 | 141.26 | 0.73 | 0.52 | 139.94 | 142.18 | 139.93 | 304430 |
| 1730500800 | 140.53 | 0.41 | 0.29 | 140.52 | 142.72999 | 140.25 | 455693 |
| 1730414400 | 140.12 | -4.71 | -3.25 | 143.55 | 145.03 | 140.05 | 647215 |
| 1730328000 | 144.83 | -1.23 | -0.84 | 144.41999 | 146.5 | 144 | 659315 |
| 1730241600 | 146.06 | 1.52 | 1.05 | 145.88999 | 148.925 | 142.76 | 1043662 |
| 1730155200 | 144.54 | 0.76 | 0.53 | 145.09 | 145.47999 | 144.09 | 906747 |
| 1729896000 | 143.78 | 0.39 | 0.27 | 144.26 | 145.18 | 142.97999 | 254354 |
| 1729809600 | 143.38999 | -1.11 | -0.77 | 144.83 | 144.87 | 141.65 | 218316 |
| 1729723200 | 144.5 | -0.88 | -0.61 | 145.1 | 145.57 | 143.32 | 285519 |
| 1729636800 | 145.38 | -2.26 | -1.53 | 146.41999 | 147.035 | 145.19649 | 286580 |
| 1729550400 | 147.63999 | -1.64 | -1.10 | 149 | 149.09 | 147.1 | 339615 |
| 1729291200 | 149.28 | -0.6 | -0.40 | 150.6 | 151.86 | 148.97 | 434131 |
| 1729204800 | 149.88 | -0.42 | -0.28 | 151.24 | 152 | 149.29 | 479602 |
| 1729118400 | 150.3 | -0.95 | -0.63 | 152.69 | 153.145 | 150.19999 | 407666 |
| 1729032000 | 151.25 | -2.24 | -1.46 | 153.83 | 153.99 | 151.21 | 468591 |
| 1728945600 | 153.49 | 1.41 | 0.93 | 152.97 | 153.76 | 151.3 | 317885 |
| 1728686400 | 152.08 | 3.11 | 2.09 | 148.97 | 153.02 | 148.97 | 217151 |
| 1728600000 | 148.97 | -2.97 | -1.95 | 149.61 | 151.38999 | 148.5101 | 346496 |
| 1728513600 | 151.94 | 3.86 | 2.61 | 149.02 | 151.97999 | 147.87 | 317790 |
| 1728427200 | 148.08 | -0.89 | -0.60 | 149.59 | 149.59 | 147.59 | 256742 |
| 1728340800 | 148.97 | 0.76 | 0.51 | 148.01 | 149.585 | 147.19 | 216224 |
| 1728081600 | 148.21 | 1.67 | 1.14 | 149.18 | 149.18 | 146.505 | 195364 |
| 1727995200 | 146.54 | -1.56 | -1.05 | 147.5 | 147.91 | 145.41999 | 471821 |
| 1727908800 | 148.1 | 0.24 | 0.16 | 147.86 | 149.33 | 147 | 379943 |
| 1727822400 | 147.86 | -1.65 | -1.10 | 149.65 | 149.695 | 146.3201 | 421045 |
| 1727736000 | 149.51 | -0.49 | -0.33 | 149.26 | 150.04 | 148.08 | 373892 |
| 1727476800 | 150 | -0.55 | -0.37 | 151 | 152.20509 | 149.19999 | 327410 |
| 1727390400 | 150.55 | 2.65 | 1.79 | 149.96 | 151.52 | 149.3101 | 323142 |
| 1727304000 | 147.9 | 0.2 | 0.14 | 149.22999 | 149.65 | 147.28 | 332446 |
| 1727217600 | 147.69999 | 1.82 | 1.25 | 146.91 | 148.15 | 145.83 | 310934 |
| 1727131200 | 145.88 | 1.37 | 0.95 | 145.16999 | 146.63 | 144.69 | 322717 |
| 1726872000 | 144.51 | -2.24 | -1.53 | 146.41 | 146.41 | 143 | 1049681 |
| 1726785600 | 146.75 | 8.06 | 5.81 | 142.58 | 146.96 | 140.88 | 491481 |
| 1726699200 | 138.69 | -0.45 | -0.32 | 139.66999 | 142.145 | 138.59 | 324676 |
| 1726612800 | 139.13999 | 3.39 | 2.50 | 136.65 | 139.43 | 135.79 | 482320 |
| 1726526400 | 135.75 | 0.4 | 0.30 | 136.07 | 136.88 | 134.565 | 471440 |
| 1726267200 | 135.35 | 1.86 | 1.39 | 134.62 | 136.93 | 134.22999 | 365476 |
| 1726180800 | 133.49 | 1.72 | 1.31 | 132.27 | 133.91999 | 130.62 | 208005 |
| 1726094400 | 131.77 | 0.65 | 0.50 | 130.86 | 131.88999 | 127.6 | 170663 |
| 1726008000 | 131.12 | 0.17 | 0.13 | 131.35 | 131.88999 | 129.97 | 290611 |
| 1725921600 | 130.94999 | 1.9 | 1.47 | 129.75 | 131.59 | 128.965 | 285381 |
| 1725662400 | 129.05 | -1.78 | -1.36 | 130.8 | 132.15 | 128.69 | 222122 |
| 1725576000 | 130.83 | -1.86 | -1.40 | 132.79 | 132.91 | 130.55 | 186378 |
| 1725489600 | 132.69 | -0.06 | -0.05 | 132.37 | 133.83 | 131.51 | 243522 |
| 1725403200 | 132.75 | -6.47 | -4.65 | 137.38 | 138.82 | 132.05 | 326613 |
| 1725057600 | 139.22 | 1.72 | 1.25 | 138.4 | 139.52 | 137.025 | 289913 |
| 1724971200 | 137.5 | 0.99 | 0.73 | 137.86 | 139.85 | 136.87 | 216935 |
| 1724884800 | 136.51 | -0.36 | -0.26 | 136.94 | 137.50309 | 135.87 | 156390 |
| 1724798400 | 136.87 | -0.88 | -0.64 | 136.66999 | 137.85 | 136.1 | 220652 |
| 1724712000 | 137.75 | -0.64 | -0.46 | 139.3 | 139.97 | 137.47999 | 175510 |
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
