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 | -7.25 | -3.42708579532 | 211.55 | 225.48 | 200.61 | 8496266 | 214.30586399 | CS |
| 4 | 7.59 | 3.85847186213 | 196.71 | 225.48 | 190.9 | 9050963 | 208.49440734 | CS |
| 12 | 13.94 | 7.32296700988 | 190.36 | 225.48 | 179.2 | 9182688 | 200.55862497 | CS |
| 26 | 56.96 | 38.6588842134 | 147.34 | 225.48 | 135.19 | 9216665 | 180.35108223 | CS |
| 52 | 45.92 | 28.9935597929 | 158.38 | 225.48 | 101.28 | 11390617 | 148.63046451 | CS |
| 156 | 85.26 | 71.622983871 | 119.04 | 225.48 | 76.91 | 13233867 | 134.36354 | CS |
| 260 | 0 | 0 | 0 | 219.1 | 0 | 0 | 0 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726267200 | 204.32 | -2.28 | -1.10 | 206.86 | 207.8482 | 203.02 | 10173705 |
| 1726180800 | 206.6 | -0.63 | -0.30 | 207.67 | 208.78 | 204.89 | 9054537 |
| 1726094400 | 207.23 | 1.67 | 0.81 | 205.25 | 207.7 | 201.831 | 13654620 |
| 1726008000 | 205.56 | -11.25 | -5.19 | 219.1 | 219.1 | 200.61 | 28398739 |
| 1725921600 | 216.81 | 4.35 | 2.05 | 215.19 | 218.15 | 214.175 | 8882982 |
| 1725662400 | 212.46 | -5.17 | -2.38 | 217.14 | 218.74 | 211.09 | 7774565 |
| 1725576000 | 217.63 | -1.7 | -0.78 | 219.91 | 220.8 | 216.03 | 8066911 |
| 1725489600 | 219.33 | -0.97 | -0.44 | 220.09 | 222.07 | 217.21 | 7388140 |
| 1725403200 | 220.3 | -4.5 | -2.00 | 222.3 | 224.1 | 219.24 | 8953590 |
| 1725057600 | 224.8 | 2.59 | 1.17 | 222.5 | 225.48 | 221.93 | 8572789 |
| 1724971200 | 222.21 | 0.92 | 0.42 | 222.15 | 222.98 | 218.94 | 6376676 |
| 1724884800 | 221.29 | 1.11 | 0.50 | 219.7 | 222.21 | 219.19 | 6503397 |
| 1724798400 | 220.18 | 1.01 | 0.46 | 219.51 | 220.42 | 219.19 | 5191895 |
| 1724712000 | 219.17 | 0.86 | 0.39 | 219.01 | 219.68 | 218.05 | 5103987 |
| 1724452800 | 218.31 | 1.68 | 0.78 | 217.71 | 219.19 | 216.5 | 7208049 |
| 1724366400 | 216.63 | 2.03 | 0.95 | 214.58 | 216.8 | 214.335 | 5246518 |
| 1724280000 | 214.6 | 0.08 | 0.04 | 214.43 | 215 | 212.84 | 5392209 |
| 1724193600 | 214.52 | -0.93 | -0.43 | 215.15 | 216 | 213.68 | 5640021 |
| 1724107200 | 215.45 | 1.48 | 0.69 | 214 | 215.53 | 213.82 | 6090473 |
| 1723848000 | 213.97 | 2.42 | 1.14 | 211.55 | 214.09 | 211.55 | 7928964 |
| 1723761600 | 211.55 | 1.31 | 0.62 | 212.98 | 213.89 | 211.1 | 7000925 |
| 1723675200 | 210.24 | 2.3 | 1.11 | 207.91 | 210.755 | 207.12 | 7000377 |
| 1723588800 | 207.94 | 1.75 | 0.85 | 207.97 | 208.09 | 205.4 | 6387839 |
| 1723502400 | 206.19 | 0.39 | 0.19 | 206.06 | 207.14 | 203.66 | 6929626 |
| 1723243200 | 205.8 | 1.74 | 0.85 | 203.47 | 206.47 | 202.9 | 5539812 |
| 1723156800 | 204.06 | 3.66 | 1.83 | 202.47 | 204.91 | 201.79 | 7757779 |
| 1723070400 | 200.4 | 0.06 | 0.03 | 203.51 | 205.75 | 200.2 | 9247433 |
| 1722984000 | 200.34 | 5.44 | 2.79 | 195.4 | 202.6 | 194 | 10600999 |
| 1722897600 | 194.9 | -4.24 | -2.13 | 193.68 | 196.1699 | 190.9 | 13924371 |
| 1722638400 | 199.14 | -8.82 | -4.24 | 203.59 | 204.67 | 196.89 | 18059649 |
| 1722552000 | 207.96 | -4.84 | -2.27 | 212.95 | 213.83 | 206.38 | 10921299 |
| 1722465600 | 212.8 | -2.39 | -1.11 | 214.78 | 216.39 | 212.67 | 9068903 |
| 1722379200 | 215.19 | 4.34 | 2.06 | 213.23 | 215.79 | 212.96 | 8844084 |
| 1722292800 | 210.85 | -1.39 | -0.65 | 212.65 | 213.61 | 210.545 | 6531957 |
| 1722033600 | 212.24 | 3.57 | 1.71 | 209.24 | 213.16 | 208.62 | 8027413 |
| 1721947200 | 208.67 | 0.08 | 0.04 | 208.54 | 210.19 | 208.05 | 6403937 |
| 1721860800 | 208.59 | -1.74 | -0.83 | 209.5 | 212.03 | 208.07 | 7123009 |
| 1721774400 | 210.33 | 0.05 | 0.02 | 211.02 | 211.475 | 209.3527 | 5556941 |
| 1721688000 | 210.28 | 0.5 | 0.24 | 210.13 | 212.17 | 209.71 | 7662357 |
| 1721428800 | 209.78 | -0.2 | -0.10 | 210.98 | 212.35 | 208.92 | 8091135 |
| 1721342400 | 209.98 | -6.89 | -3.18 | 215.85 | 216.635 | 209.235 | 12413480 |
| 1721256000 | 216.87 | 3.25 | 1.52 | 213.8 | 217.56 | 213.27 | 11568322 |
| 1721169600 | 213.62 | 3.57 | 1.70 | 210.1 | 213.74 | 208.08 | 11555271 |
| 1721083200 | 210.05 | 5.11 | 2.49 | 207.08 | 211.61 | 206.72 | 10715569 |
| 1720824000 | 204.94 | -2.51 | -1.21 | 204.33 | 207.45 | 202.1 | 15441009 |
| 1720737600 | 207.45 | -0.35 | -0.17 | 206.35 | 208.1 | 205.38 | 10941037 |
| 1720651200 | 207.8 | 0.17 | 0.08 | 206.5 | 207.97 | 205.58 | 8325026 |
| 1720564800 | 207.63 | 2.46 | 1.20 | 205.7 | 209.76 | 205.45 | 9059187 |
| 1720478400 | 205.17 | 0.38 | 0.19 | 205.04 | 206.9 | 203.97 | 8706400 |
| 1720219200 | 204.79 | -3.9 | -1.87 | 206.99 | 207.37 | 204.52 | 8090933 |
| 1720040640 | 208.69 | -0.14 | -0.07 | 209.67 | 210.38 | 207.65 | 5560928 |
| 1719960000 | 208.83 | 3.38 | 1.65 | 205.29 | 208.85 | 204.77 | 7800828 |
| 1719873600 | 205.45 | 6.28 | 3.15 | 202.84 | 207.09 | 202.66 | 10204063 |
| 1719614400 | 199.17 | 0 | 0.00 | 199.17 | 199.17 | 199.17 | 0 |
| 1719528000 | 199.17 | 1.74 | 0.88 | 197.44 | 199.86 | 196.9 | 7914270 |
| 1719441600 | 197.43 | -0.64 | -0.32 | 197.98 | 197.98 | 196.275 | 7756897 |
| 1719355200 | 198.07 | -0.81 | -0.41 | 198.09 | 200.07 | 197.74 | 6915322 |
| 1719268800 | 198.88 | 2.58 | 1.31 | 197.81 | 199.23 | 197.1 | 9785364 |
| 1719009600 | 196.3 | -2.37 | -1.19 | 196.71 | 197.17 | 194.22 | 21042106 |
| 1718923200 | 198.67 | 1.67 | 0.85 | 196.39 | 199.45 | 196.11 | 8871055 |
| 1718750400 | 197 | 2.02 | 1.04 | 194.77 | 197.96 | 194.13 | 9022361 |
| 1718664000 | 194.98 | 1.2 | 0.62 | 193.48 | 195.58 | 192.64 | 8723932 |
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
