Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.81 | -2.10751596053 | 275.68 | 275.955 | 268.89 | 904485 | 272.69898162 | CS |
| 4 | 7.93 | 3.02741085745 | 261.94 | 278.06 | 253 | 905166 | 264.08640019 | CS |
| 12 | 23.24 | 9.42302234116 | 246.63 | 278.06 | 241.19 | 821049 | 257.84552197 | CS |
| 26 | 18.14 | 7.20613355579 | 251.73 | 278.06 | 232.7728 | 924840 | 248.55826511 | CS |
| 52 | 33.87 | 14.3516949153 | 236 | 278.06 | 232.7728 | 1034311 | 252.74839136 | CS |
| 156 | 30.88 | 12.9210427215 | 238.99 | 278.06 | 173.52 | 1074017 | 231.75036869 | CS |
| 260 | 96.93 | 56.0483404649 | 172.94 | 278.06 | 115.94 | 1103367 | 215.2085602 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 269.87 | -3.09 | -1.13 | 272.49 | 273.6 | 269.62 | 805180 |
| 1731541200 | 272.95999 | 1.76 | 0.65 | 269.89999 | 273.355 | 268.89 | 1305342 |
| 1731454800 | 271.2 | -3.07 | -1.12 | 273.26 | 274.36 | 271.02 | 758067 |
| 1731368400 | 274.27 | 2.32 | 0.85 | 272.55 | 275.52999 | 272.55 | 791887 |
| 1731109200 | 271.95 | -0.96 | -0.35 | 272.61 | 275.73 | 271.82 | 833598 |
| 1731022800 | 272.91 | -2.56 | -0.93 | 275.68 | 275.955 | 271.29 | 833533 |
| 1730936400 | 275.47 | 9.04 | 3.39 | 278.06 | 278.06 | 272.04 | 1136053 |
| 1730850000 | 266.43 | 2.55 | 0.97 | 263.36 | 266.95999 | 262.13 | 793306 |
| 1730763600 | 263.88 | 0.8 | 0.30 | 263 | 265.45 | 262 | 737062 |
| 1730500800 | 263.08 | 1.95 | 0.75 | 261.98 | 264.27999 | 260.74 | 882328 |
| 1730414400 | 261.13 | -3.2 | -1.21 | 264.64 | 265.39 | 260.81 | 1267102 |
| 1730328000 | 264.33 | 8.29 | 3.24 | 263 | 264.75 | 253.455 | 1655629 |
| 1730241600 | 256.04 | -0.83 | -0.32 | 255.45 | 257.545 | 253 | 1304901 |
| 1730155200 | 256.87 | 2.79 | 1.10 | 255.72 | 258.52 | 255.72 | 753835 |
| 1729896000 | 254.08 | -1.45 | -0.57 | 257.88 | 257.88 | 253.83 | 730732 |
| 1729809600 | 255.53 | -0.79 | -0.31 | 256.14999 | 257.1599 | 254.06 | 666020 |
| 1729723200 | 256.32 | -0.66 | -0.26 | 256.45999 | 257.99 | 255.55 | 859272 |
| 1729636800 | 256.98 | -1.39 | -0.54 | 257.97 | 259.33 | 254.25 | 852498 |
| 1729550400 | 258.37 | -2.66 | -1.02 | 260.3 | 261.02 | 257.741 | 559234 |
| 1729291200 | 261.02999 | 0.37 | 0.14 | 261.87 | 261.95 | 259.63 | 699673 |
| 1729204800 | 260.66 | -0.17 | -0.07 | 261.94 | 262.2 | 258.95 | 683251 |
| 1729118400 | 260.83 | -0.52 | -0.20 | 260.99 | 263.23989 | 259.3401 | 682244 |
| 1729032000 | 261.35 | -0.15 | -0.06 | 262.72 | 264.77 | 261.29 | 729605 |
| 1728945600 | 261.5 | 0.91 | 0.35 | 259.83999 | 261.89999 | 258.94 | 513459 |
| 1728686400 | 260.58999 | 3.76 | 1.46 | 257.39 | 260.92 | 257.39 | 662481 |
| 1728600000 | 256.83 | -1.15 | -0.45 | 257.98 | 257.98 | 255.26 | 582208 |
| 1728513600 | 257.98 | 2.26 | 0.88 | 255.61 | 259.29 | 254.34 | 717424 |
| 1728427200 | 255.72 | -0.32 | -0.12 | 256.3 | 257.235 | 253.12 | 529854 |
| 1728340800 | 256.04 | -2.37 | -0.92 | 256.41 | 258.13 | 255.13 | 520562 |
| 1728081600 | 258.41 | -1.58 | -0.61 | 260.95999 | 261.41 | 256.485 | 624281 |
| 1727995200 | 259.99 | -1.9 | -0.73 | 262.37 | 262.37 | 257.6 | 827679 |
| 1727908800 | 261.89 | 0.54 | 0.21 | 260.37 | 262.39999 | 260 | 776246 |
| 1727822400 | 261.35 | -0.72 | -0.27 | 262.02 | 262.17 | 258.63 | 754472 |
| 1727736000 | 262.07 | -1.9 | -0.72 | 262.14999 | 263.02999 | 259.33 | 876473 |
| 1727476800 | 263.97 | 1.97 | 0.75 | 263 | 267.7 | 262.81 | 1066436 |
| 1727390400 | 262 | 3.94 | 1.53 | 260 | 263.23 | 259.14999 | 730355 |
| 1727304000 | 258.06 | -0.46 | -0.18 | 258.5 | 259.79 | 257.52 | 1147387 |
| 1727217600 | 258.52 | 1.87 | 0.73 | 258.20999 | 259.71499 | 256.69 | 709937 |
| 1727131200 | 256.64999 | 2.33 | 0.92 | 254.51 | 256.93 | 253.03 | 716224 |
| 1726872000 | 254.32 | -3.64 | -1.41 | 256.58999 | 256.58999 | 253.36 | 1772988 |
| 1726785600 | 257.95999 | 4.99 | 1.97 | 256.54 | 259.02999 | 254.96 | 727596 |
| 1726699200 | 252.97 | -1.75 | -0.69 | 255.1 | 256.65499 | 252.6201 | 826679 |
| 1726612800 | 254.72 | -0.41 | -0.16 | 255.65 | 258.38 | 254.06 | 812916 |
| 1726526400 | 255.13 | 3.38 | 1.34 | 253.85 | 255.4 | 252.21 | 690079 |
| 1726267200 | 251.75 | 3.55 | 1.43 | 248.84 | 252.3 | 248.07 | 667145 |
| 1726180800 | 248.2 | 1.18 | 0.48 | 247.53 | 248.45 | 244.44 | 628962 |
| 1726094400 | 247.02 | -0.55 | -0.22 | 249 | 249 | 241.47 | 1027043 |
| 1726008000 | 247.57 | 0.83 | 0.34 | 247 | 248.2 | 244.95 | 811373 |
| 1725921600 | 246.74 | 3.14 | 1.29 | 245.16 | 247.33 | 244.39 | 971379 |
| 1725662400 | 243.6 | 0.54 | 0.22 | 242.99 | 245.83 | 242.34 | 754291 |
| 1725576000 | 243.06 | -1.67 | -0.68 | 244.85 | 244.85 | 241.19 | 866007 |
| 1725489600 | 244.73 | -5.05 | -2.02 | 249.55 | 250 | 242.75 | 1051817 |
| 1725403200 | 249.78 | -3.4 | -1.34 | 252.5 | 252.98 | 248.41 | 959388 |
| 1725057600 | 253.18 | 2.74 | 1.09 | 250.7 | 253.75 | 249.53 | 822174 |
| 1724971200 | 250.44 | 1.88 | 0.76 | 250.15 | 251.94 | 248.77 | 582175 |
| 1724884800 | 248.56 | -0.71 | -0.28 | 249.43 | 250.71 | 247.75 | 725147 |
| 1724798400 | 249.27 | 0.67 | 0.27 | 248.69 | 249.73 | 247.91 | 763308 |
| 1724712000 | 248.6 | 1.61 | 0.65 | 247.84 | 250.21 | 247.25 | 620667 |
| 1724452800 | 246.99 | 1.15 | 0.47 | 246.86 | 248.895 | 245.635 | 494775 |
| 1724366400 | 245.84 | -0.79 | -0.32 | 246.63 | 247.06 | 244.57 | 595358 |
| 1724280000 | 246.63 | 3.25 | 1.34 | 244.42 | 246.77 | 243.44 | 668184 |
| 1724193600 | 243.38 | 0.72 | 0.30 | 242.58 | 243.93 | 241.85 | 569827 |
| 1724107200 | 242.66 | 0.72 | 0.30 | 242.57 | 243.1 | 241.0451 | 571384 |
| 1723848000 | 241.94 | 1.68 | 0.70 | 239.54 | 242.71 | 239.54 | 895130 |
| 1723761600 | 240.26 | 1.6 | 0.67 | 241.16 | 242.8 | 239.5 | 969980 |
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
