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 | -0.53 | -0.187133677 | 283.22 | 283.92 | 268.015 | 409689 | 277.15114216 | CS |
| 4 | 19.79 | 7.52757702548 | 262.9 | 287 | 260.66 | 332963 | 277.93682891 | CS |
| 12 | 25.8 | 10.0432091557 | 256.89 | 287 | 225.495 | 310876 | 267.62533942 | CS |
| 26 | 37.29 | 15.195599022 | 245.4 | 288.5 | 225.495 | 297030 | 264.17038593 | CS |
| 52 | 109.54 | 63.2630667052 | 173.15 | 288.5 | 171.45 | 291926 | 234.58070809 | CS |
| 156 | 31.09 | 12.3569157393 | 251.6 | 288.5 | 119.46 | 316059 | 188.56655634 | CS |
| 260 | 112.95 | 66.5429480382 | 169.74 | 288.5 | 78.29 | 351072 | 174.77099871 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 282.69 | 3.36 | 1.20 | 279.57 | 286 | 279.57 | 271590 |
| 1739490000 | 279.33 | 8.17 | 3.01 | 271.14 | 281.45 | 268.015 | 549437 |
| 1739403600 | 271.16 | -5.58 | -2.02 | 273 | 276.27 | 268.94 | 396371 |
| 1739317200 | 276.74 | -2.71 | -0.97 | 275.79 | 281.27499 | 275.79 | 398441 |
| 1739230800 | 279.45 | 1 | 0.36 | 279.54 | 283.23 | 276.77 | 426734 |
| 1738971600 | 278.45 | -4.14 | -1.47 | 283.22 | 283.92 | 277.47 | 277463 |
| 1738885200 | 282.58999 | -2.17 | -0.76 | 287 | 287 | 276.055 | 479353 |
| 1738798800 | 284.76 | 6.42 | 2.31 | 277.7 | 286.94 | 277.7 | 271843 |
| 1738712400 | 278.33999 | 1.58 | 0.57 | 275.79 | 279.61 | 274.92 | 214632 |
| 1738626000 | 276.76 | -6.04 | -2.14 | 278.67 | 279.66 | 271.675 | 371264 |
| 1738366800 | 282.8 | 0.46 | 0.16 | 281.58 | 286.99 | 281.58 | 296527 |
| 1738280400 | 282.33999 | 3.2 | 1.15 | 283.8 | 286 | 280.3 | 210016 |
| 1738194000 | 279.14 | -2.26 | -0.80 | 282.3 | 284.79989 | 279.13 | 317563 |
| 1738107600 | 281.39999 | 0.4 | 0.14 | 278.66 | 283.85 | 278.37 | 287401 |
| 1738021200 | 281 | 4.86 | 1.76 | 273.06 | 283.39 | 272 | 449023 |
| 1737762000 | 276.14 | 6.62 | 2.46 | 272 | 277.86 | 272 | 379611 |
| 1737675600 | 269.52 | 0 | 0.00 | 269.52 | 269.52 | 269.52 | 0 |
| 1737589200 | 269.52 | -1.45 | -0.54 | 271.3 | 272.4499 | 267.94 | 315037 |
| 1737502800 | 270.97 | 9.29 | 3.55 | 262.99 | 271.183 | 262.99 | 196026 |
| 1737157200 | 261.68 | 2.17 | 0.84 | 262.89999 | 264.67 | 260.66 | 156597 |
| 1737070800 | 259.51 | 3.31 | 1.29 | 255.49 | 262.68 | 254.01 | 198387 |
| 1736984400 | 256.2 | 15.74 | 6.55 | 251.25 | 260.8 | 247.79 | 405092 |
| 1736898000 | 240.46 | 2.46 | 1.03 | 241.1 | 241.61 | 237.29 | 349592 |
| 1736811600 | 238 | -0.18 | -0.08 | 237.3 | 238.225 | 234.37 | 336166 |
| 1736552400 | 238.18 | -9.76 | -3.94 | 241.46 | 241.67 | 225.495 | 553941 |
| 1736379600 | 247.94 | -1.27 | -0.51 | 248.28 | 249.72 | 243.96 | 353574 |
| 1736293200 | 249.21 | -7.08 | -2.76 | 257.22 | 258.23 | 248.37 | 197632 |
| 1736206800 | 256.29 | 2.34 | 0.92 | 254.54 | 260.88 | 254.505 | 261258 |
| 1735947600 | 253.95 | 4.64 | 1.86 | 249.85 | 254.55 | 248.39 | 178095 |
| 1735861200 | 249.31 | -3.83 | -1.51 | 256.14999 | 256.14999 | 247.04 | 311564 |
| 1735688400 | 253.14 | 0.96 | 0.38 | 254.42 | 255.935 | 251.04 | 186511 |
| 1735602000 | 252.18 | 0.07 | 0.03 | 251.3 | 253.4 | 247.23 | 130747 |
| 1735342800 | 252.11 | -2.67 | -1.05 | 254.35 | 255.7 | 250.97 | 115583 |
| 1735256400 | 254.78 | -0.7 | -0.27 | 254.02 | 255.9 | 253.19 | 135115 |
| 1735077840 | 255.48 | 1.39 | 0.55 | 252.24 | 255.59 | 252.1026 | 68440 |
| 1734997200 | 254.09 | 1.35 | 0.53 | 248.32 | 254.46 | 246.1 | 197590 |
| 1734738000 | 252.74 | 5.81 | 2.35 | 248.01 | 254.095 | 242.06 | 1068521 |
| 1734651600 | 246.93 | -8.45 | -3.31 | 255.75 | 258.895 | 246.23 | 343456 |
| 1734565200 | 255.38 | -12.89 | -4.80 | 269.58999 | 270.355 | 253.8 | 318187 |
| 1734478800 | 268.27 | -3.5 | -1.29 | 268.79 | 271.735 | 267.76 | 255395 |
| 1734392400 | 271.77 | 2.19 | 0.81 | 272.55 | 275.22 | 270.175 | 278881 |
| 1734133200 | 269.58 | -5.05 | -1.84 | 273.39 | 275 | 267.67 | 274770 |
| 1734046800 | 274.63 | -1.74 | -0.63 | 275.93 | 278.435 | 273.89 | 178034 |
| 1733960400 | 276.37 | 7.73 | 2.88 | 271.83999 | 278.73 | 270.576 | 419649 |
| 1733874000 | 268.64 | -4.37 | -1.60 | 274 | 276.16 | 268.5 | 314947 |
| 1733787600 | 273.01 | -4.36 | -1.57 | 277.37 | 278.8 | 271.76 | 299297 |
| 1733528400 | 277.37 | 3.9 | 1.43 | 280.13 | 282.37 | 275.25 | 308505 |
| 1733442000 | 273.47 | -3.41 | -1.23 | 275.45 | 277.645 | 273.08999 | 363290 |
| 1733355600 | 276.88 | -2.07 | -0.74 | 276.17 | 277.20999 | 270.8 | 275718 |
| 1733269200 | 278.95 | 0.8 | 0.29 | 279.14999 | 280.36649 | 275.63 | 222068 |
| 1733182800 | 278.14999 | -2.45 | -0.87 | 279.88 | 282.2461 | 276.91269 | 217237 |
| 1732917840 | 280.6 | -1.62 | -0.57 | 282.36 | 283.825 | 280.045 | 119463 |
| 1732750800 | 282.22 | -1.01 | -0.36 | 284.94 | 285.95999 | 280.52 | 193945 |
| 1732664400 | 283.23 | -0.44 | -0.16 | 281.51 | 284.165 | 279.52999 | 280928 |
| 1732578000 | 283.67 | 20.4 | 7.75 | 268.45 | 286.2 | 268.45 | 751714 |
| 1732318800 | 263.27 | 4.35 | 1.68 | 256.89 | 263.38 | 256.89 | 330674 |
| 1732232400 | 258.92 | 2.3 | 0.90 | 258.75 | 260.27 | 257.16 | 274826 |
| 1732146000 | 256.62 | -1.69 | -0.65 | 256.77 | 257.37 | 254.0463 | 259813 |
| 1732059600 | 258.31 | -3.95 | -1.51 | 259 | 262.065 | 257.805 | 285324 |
| 1731973200 | 262.26 | 1.06 | 0.41 | 259 | 262.39 | 259 | 206754 |
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
