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 | 4.825 | 3.41968177469 | 141.095 | 148.64 | 141.095 | 2357453 | 145.49493256 | CS |
| 4 | 11.835 | 8.82649065891 | 134.085 | 150.08 | 131.919 | 1521196 | 140.1881139 | CS |
| 12 | 23.35 | 19.050338582 | 122.57 | 150.08 | 120.5 | 1285788 | 132.6275807 | CS |
| 26 | 33.67 | 29.995545657 | 112.25 | 150.08 | 95.845 | 1430528 | 118.97909961 | CS |
| 52 | 16.82 | 13.0286599535 | 129.1 | 156.94 | 95.845 | 1435580 | 122.55493965 | CS |
| 156 | 75.92 | 108.457142857 | 70 | 156.94 | 48.8 | 1339763 | 99.50285254 | CS |
| 260 | 104.28 | 250.432276657 | 41.64 | 156.94 | 17.63 | 1247102 | 78.76118886 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 145.91999 | -1.72 | -1.16 | 146.75 | 147.63999 | 145.51 | 637782 |
| 1735256400 | 147.63999 | -0.13 | -0.09 | 147.11 | 148.63999 | 146.69999 | 888224 |
| 1735077840 | 147.77 | 2.1 | 1.44 | 145.5 | 148.10499 | 144.1601 | 537193 |
| 1734997200 | 145.66999 | 0.67 | 0.46 | 145.16 | 146.49 | 144.0575 | 1245933 |
| 1734738000 | 145 | 4.56 | 3.25 | 139.97999 | 145.75 | 139.66999 | 6859881 |
| 1734651600 | 140.44 | -3.25 | -2.26 | 145.27 | 145.625 | 137.78 | 2413577 |
| 1734565200 | 143.69 | 9.73 | 7.26 | 148.72999 | 150.08 | 141 | 4761483 |
| 1734478800 | 133.96 | -1.03 | -0.76 | 134.87 | 135.51 | 132.945 | 1822104 |
| 1734392400 | 134.99 | -0.14 | -0.10 | 135.19999 | 136.485 | 133.16 | 1509506 |
| 1734133200 | 135.13 | 1.49 | 1.11 | 134.63999 | 135.41999 | 133.395 | 763002 |
| 1734046800 | 133.63999 | -0.05 | -0.04 | 133.22 | 134.16999 | 132.815 | 905288 |
| 1733960400 | 133.69 | 0.94 | 0.71 | 134.08 | 134.25 | 132.245 | 673287 |
| 1733874000 | 132.75 | -1.52 | -1.13 | 134.75 | 134.87 | 131.919 | 888833 |
| 1733787600 | 134.27 | -1.37 | -1.01 | 135.96 | 136.46 | 134.19 | 963247 |
| 1733528400 | 135.63999 | -0.14 | -0.10 | 136.09 | 136.59 | 134.66999 | 823055 |
| 1733442000 | 135.78 | -0.66 | -0.48 | 137.49 | 137.59 | 135.51 | 730024 |
| 1733355600 | 136.44 | 0.94 | 0.69 | 136.38 | 137.24 | 135.33 | 704563 |
| 1733269200 | 135.5 | 0.31 | 0.23 | 134.74 | 135.88999 | 134.36 | 906081 |
| 1733182800 | 135.19 | -0.64 | -0.47 | 136.44 | 137.28 | 135.07 | 1057989 |
| 1732917840 | 135.83 | 2.5 | 1.88 | 133.94 | 135.93 | 133.44999 | 678893 |
| 1732750800 | 133.33 | 0.61 | 0.46 | 132.15 | 133.41 | 131.37 | 1882767 |
| 1732664400 | 132.72 | -1.28 | -0.96 | 133.68 | 134.475 | 132.44999 | 865483 |
| 1732578000 | 134 | 2.88 | 2.20 | 132.91 | 137.12 | 132.62 | 1364808 |
| 1732318800 | 131.12 | 0.48 | 0.37 | 130 | 131.51 | 129.47999 | 1568998 |
| 1732232400 | 130.63999 | 2.46 | 1.92 | 128.97999 | 131.79 | 128.535 | 948627 |
| 1732146000 | 128.18 | 0.63 | 0.49 | 127.55 | 128.85 | 126.815 | 1093418 |
| 1732059600 | 127.55 | -0.74 | -0.58 | 126.51 | 127.93 | 126.06 | 1311789 |
| 1731973200 | 128.29 | 0.03 | 0.02 | 129.1 | 129.36 | 127.45 | 795129 |
| 1731714000 | 128.26 | -0.78 | -0.60 | 127.62 | 129.1399 | 126.86 | 1074020 |
| 1731627600 | 129.04 | -2.69 | -2.04 | 130 | 131.72 | 128.58519 | 1139700 |
| 1731541200 | 131.72999 | -1.18 | -0.89 | 133 | 133.52 | 131.69 | 1061969 |
| 1731454800 | 132.91 | -2.61 | -1.93 | 134.41999 | 135.71 | 132.9 | 819314 |
| 1731368400 | 135.52 | -0.23 | -0.17 | 136.38 | 136.68 | 134.36 | 1239745 |
| 1731109200 | 135.75 | -1.55 | -1.13 | 137 | 137.38999 | 135.52 | 936563 |
| 1731022800 | 137.3 | -0.47 | -0.34 | 137.83 | 138.79 | 136.46 | 1192598 |
| 1730936400 | 137.77 | 9.11 | 7.08 | 133 | 139.205 | 132.91 | 1971289 |
| 1730850000 | 128.66 | 1.36 | 1.07 | 127.06 | 128.96 | 126.72 | 796079 |
| 1730763600 | 127.3 | -0.37 | -0.29 | 127.35 | 129.96 | 127.05 | 1161137 |
| 1730500800 | 127.67 | 4.58 | 3.72 | 124.29 | 128.27 | 124.29 | 1374655 |
| 1730414400 | 123.09 | -0.89 | -0.72 | 123.55 | 123.97 | 121.15 | 2039681 |
| 1730328000 | 123.98 | -0.86 | -0.69 | 123.59 | 125.54 | 122.56 | 1192903 |
| 1730241600 | 124.84 | 0.05 | 0.04 | 124.33 | 125.57 | 123.34 | 1127524 |
| 1730155200 | 124.79 | 0.07 | 0.06 | 125.76 | 125.92 | 124.57 | 742316 |
| 1729896000 | 124.72 | -0.31 | -0.25 | 125.64 | 126.61 | 124.38 | 680229 |
| 1729809600 | 125.03 | 2.09 | 1.70 | 124.31 | 125.37 | 124.105 | 1044793 |
| 1729723200 | 122.94 | -1.08 | -0.87 | 123.98 | 124.65 | 121.12 | 1552946 |
| 1729636800 | 124.02 | -0.35 | -0.28 | 122.71 | 125 | 122.0078 | 1547803 |
| 1729550400 | 124.37 | -1.93 | -1.53 | 125.9 | 126.11 | 124.11 | 897003 |
| 1729291200 | 126.3 | 0.38 | 0.30 | 125.83 | 127.69 | 125.36 | 1108659 |
| 1729204800 | 125.92 | 2.05 | 1.65 | 124.6 | 125.96 | 124.33 | 1056592 |
| 1729118400 | 123.87 | -0.39 | -0.31 | 124.81 | 125.42 | 123.6 | 781910 |
| 1729032000 | 124.26 | -1.51 | -1.20 | 125.6 | 126.405 | 123.555 | 1268227 |
| 1728945600 | 125.77 | 1.54 | 1.24 | 125.34 | 126.97 | 124.5 | 1390245 |
| 1728686400 | 124.23 | 1.32 | 1.07 | 122.08 | 125.05 | 122.08 | 891476 |
| 1728600000 | 122.91 | -1.11 | -0.90 | 122.93 | 123.58 | 121.78 | 944975 |
| 1728513600 | 124.02 | 0.68 | 0.55 | 123.45 | 125.19 | 122.66 | 1307416 |
| 1728427200 | 123.34 | 1.04 | 0.85 | 122.29 | 123.64 | 121.15 | 1360565 |
| 1728340800 | 122.3 | 0.64 | 0.53 | 120.63 | 122.65 | 120.63 | 1405481 |
| 1728081600 | 121.66 | 1.76 | 1.47 | 122.67 | 123.04 | 120.5 | 1043292 |
| 1727995200 | 119.9 | 0.93 | 0.78 | 118.67 | 120.4 | 118.14 | 1231983 |
| 1727908800 | 118.97 | -0.19 | -0.16 | 118.61 | 120.69 | 118.53 | 1375018 |
| 1727822400 | 119.16 | -0.67 | -0.56 | 119.63 | 119.665 | 117.69 | 1618044 |
| 1727736000 | 119.83 | -2.51 | -2.05 | 121.45 | 122.45 | 118.21 | 1969725 |
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
