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 | 16.96 | 4.28131468673 | 396.14 | 416.81 | 384.21 | 93719 | 395.86710026 | CS |
| 4 | 91.14 | 28.307864331 | 321.96 | 422.54 | 315 | 76710 | 377.64441454 | CS |
| 12 | 93.76 | 29.3605561471 | 319.34 | 422.54 | 297.07 | 67034 | 344.74507505 | CS |
| 26 | 129.34 | 45.5807724838 | 283.76 | 422.54 | 266.23 | 70500 | 321.96997989 | CS |
| 52 | 149.55 | 56.7444507684 | 263.55 | 422.54 | 249.5104 | 79193 | 307.08348311 | CS |
| 156 | 178.85 | 76.3500533618 | 234.25 | 422.54 | 154.19 | 60462 | 248.65006747 | CS |
| 260 | 319.76 | 342.575530319 | 93.34 | 422.54 | 52.7117 | 56028 | 206.12665446 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 408.42 | 15.73 | 4.01 | 395.86 | 408.76 | 394.63 | 70315 |
| 1732146000 | 392.69 | -3.02 | -0.76 | 395.82 | 396.1 | 384.21 | 180854 |
| 1732059600 | 395.71 | -1.57 | -0.40 | 390.83 | 399.71 | 390.26 | 76841 |
| 1731973200 | 397.28 | 5.4 | 1.38 | 392.95 | 400.625 | 390.2981 | 48986 |
| 1731714000 | 391.88 | -0.78 | -0.20 | 396.14 | 396.14 | 385.08 | 91597 |
| 1731627600 | 392.66 | -0.23 | -0.06 | 395.25 | 399.075 | 391.57 | 54288 |
| 1731541200 | 392.89 | -4.47 | -1.12 | 403.13 | 403.13 | 389.45 | 99885 |
| 1731454800 | 397.36 | -9.1 | -2.24 | 402.4 | 405.84 | 395.415 | 79490 |
| 1731368400 | 406.46 | 6.63 | 1.66 | 402 | 422.54 | 402 | 81366 |
| 1731109200 | 399.83 | 12.69 | 3.28 | 389.43 | 399.91 | 388.765 | 81390 |
| 1731022800 | 387.14 | 1.98 | 0.51 | 382.93 | 388.21 | 378.475 | 77137 |
| 1730936400 | 385.16 | 25.42 | 7.07 | 382.1 | 393.19 | 382.1 | 140298 |
| 1730850000 | 359.74 | 10.05 | 2.87 | 347.6 | 359.79 | 347.6 | 51963 |
| 1730763600 | 349.69 | 6.31 | 1.84 | 343 | 350.99 | 340.11 | 45914 |
| 1730500800 | 343.38 | 10.32 | 3.10 | 337.36 | 345.885 | 335.08 | 72607 |
| 1730414400 | 333.06 | -2.65 | -0.79 | 332.77 | 336.5475 | 331.05 | 72427 |
| 1730328000 | 335.71 | 15.16 | 4.73 | 315 | 343.53 | 315 | 102757 |
| 1730241600 | 320.55 | -1.6 | -0.50 | 319.38 | 321.54 | 316.065 | 40994 |
| 1730155200 | 322.14999 | 5.7 | 1.80 | 319.94 | 322.875 | 318.8 | 31876 |
| 1729896000 | 316.45 | -1.52 | -0.48 | 321.95999 | 323.06 | 315.74 | 33206 |
| 1729809600 | 317.97 | 0.97 | 0.31 | 317.27999 | 319.32 | 311.94 | 62871 |
| 1729723200 | 317 | -1.33 | -0.42 | 316.82 | 320.52499 | 314.01 | 27618 |
| 1729636800 | 318.33 | -5.75 | -1.77 | 323.67 | 323.67 | 317.44 | 37262 |
| 1729550400 | 324.08 | -4.01 | -1.22 | 326.6 | 329.57 | 321.74 | 59747 |
| 1729291200 | 328.08999 | -6.59 | -1.97 | 334.95 | 336.33 | 327.08999 | 31902 |
| 1729204800 | 334.68 | -0.15 | -0.04 | 337 | 337.4 | 333.25 | 31217 |
| 1729118400 | 334.83 | 5.3 | 1.61 | 330.99 | 338.13 | 330.99 | 42168 |
| 1729032000 | 329.52999 | 0.72 | 0.22 | 330.35 | 337.05 | 328.88 | 52137 |
| 1728945600 | 328.81 | 0.65 | 0.20 | 327.33999 | 331.305 | 326.27 | 40779 |
| 1728686400 | 328.16 | 7.96 | 2.49 | 322.87 | 329.63 | 322.45999 | 35890 |
| 1728600000 | 320.2 | -2.18 | -0.68 | 317.64999 | 320.8499 | 315.42 | 59471 |
| 1728513600 | 322.38 | -0.77 | -0.24 | 323.86 | 329.89 | 321.08 | 51625 |
| 1728427200 | 323.14999 | -0.82 | -0.25 | 325.67 | 325.67 | 321.8 | 47278 |
| 1728340800 | 323.97 | -2.3 | -0.70 | 323.05 | 327.64999 | 320.77999 | 66836 |
| 1728081600 | 326.27 | 4.86 | 1.51 | 327.54 | 327.6 | 323.61 | 53580 |
| 1727995200 | 321.41 | -4.92 | -1.51 | 325.52 | 327.02 | 320.755 | 66436 |
| 1727908800 | 326.33 | -5.26 | -1.59 | 328.01 | 331.93 | 325.61 | 36887 |
| 1727822400 | 331.58999 | -6.41 | -1.90 | 338.57 | 338.57 | 330.065 | 62765 |
| 1727736000 | 338 | 2.92 | 0.87 | 332.47 | 339.8375 | 332.47 | 67149 |
| 1727476800 | 335.08 | 0.78 | 0.23 | 337.37 | 342.85 | 334.36 | 66121 |
| 1727390400 | 334.3 | 1.4 | 0.42 | 338.09 | 340.04 | 334.05 | 64749 |
| 1727304000 | 332.89999 | -7.13 | -2.10 | 342.06 | 343.81 | 331.48 | 46613 |
| 1727217600 | 340.03 | 4.62 | 1.38 | 337.75 | 344.46 | 336.68 | 55031 |
| 1727131200 | 335.41 | 2.43 | 0.73 | 336.64 | 337.93 | 332.72 | 81217 |
| 1726872000 | 332.98 | -8.69 | -2.54 | 342.34 | 342.35 | 332.42 | 217251 |
| 1726785600 | 341.67 | 20.65 | 6.43 | 330.48 | 342.32 | 327.49 | 71586 |
| 1726699200 | 321.02 | -12.63 | -3.79 | 331.51 | 332.89999 | 319.01 | 108156 |
| 1726612800 | 333.64999 | 7.8 | 2.39 | 330.16 | 335.02 | 327.595 | 77124 |
| 1726526400 | 325.85 | 2.26 | 0.70 | 323.58999 | 325.87 | 319.62 | 80171 |
| 1726267200 | 323.58999 | 9.69 | 3.09 | 318.8 | 327.505 | 314.39999 | 44203 |
| 1726180800 | 313.89999 | 5.29 | 1.71 | 311.97 | 314.58999 | 307.19 | 54708 |
| 1726094400 | 308.61 | 0.61 | 0.20 | 306.58 | 309.07 | 298.755 | 76976 |
| 1726008000 | 308 | 4.83 | 1.59 | 305.66 | 308 | 303.39999 | 53410 |
| 1725921600 | 303.17 | 2.06 | 0.68 | 301.33999 | 306.3 | 301.165 | 87458 |
| 1725662400 | 301.11 | -1.87 | -0.62 | 304.52 | 305.61 | 297.07 | 68324 |
| 1725576000 | 302.98 | -4.94 | -1.60 | 307.57 | 309.82 | 301.08999 | 72765 |
| 1725489600 | 307.92 | 4.54 | 1.50 | 303.13 | 308 | 301 | 52095 |
| 1725403200 | 303.38 | -17.75 | -5.53 | 318.27 | 319.99 | 301.61 | 48602 |
| 1725057600 | 321.13 | 1 | 0.31 | 319.33999 | 322.94 | 314.05 | 60627 |
| 1724971200 | 320.13 | 1.53 | 0.48 | 322.2 | 323.39999 | 318.2644 | 38718 |
| 1724884800 | 318.6 | -0.05 | -0.02 | 318.36 | 320.1 | 316.33999 | 44920 |
| 1724798400 | 318.64999 | -2.03 | -0.63 | 318.91 | 320.38 | 315.65499 | 30966 |
| 1724712000 | 320.68 | 0.43 | 0.13 | 323.66 | 324.55 | 320.02 | 37490 |
| 1724452800 | 320.25 | 10.09 | 3.25 | 313.52999 | 323.75 | 310.36 | 46451 |
| 1724366400 | 310.16 | -2.75 | -0.88 | 312.73 | 312.73 | 307.57 | 38023 |
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
