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 | 4.22 | 3.14573238912 | 134.15 | 139.02 | 133.03 | 202367 | 137.44606111 | CS |
| 4 | -0.98 | -0.70326515967 | 139.35 | 142.8655 | 123.8 | 182196 | 134.39454982 | CS |
| 12 | -17.76 | -11.3751361045 | 156.13 | 180.965 | 123.8 | 145363 | 148.15373718 | CS |
| 26 | -43.26 | -23.8176512691 | 181.63 | 184.79 | 123.8 | 117318 | 155.63528283 | CS |
| 52 | -58.61 | -29.7542897756 | 196.98 | 208.15 | 123.8 | 104227 | 169.16268248 | CS |
| 156 | -64.13 | -31.6691358025 | 202.5 | 221.94 | 123.8 | 91720 | 174.95156664 | CS |
| 260 | -31.72 | -18.6489505556 | 170.09 | 301.99 | 108.14 | 89790 | 186.05052289 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 138.37 | 0.76 | 0.55 | 139.79 | 140.66999 | 137.93 | 141279 |
| 1737675600 | 137.61 | 0 | 0.00 | 137.61 | 137.61 | 137.61 | 0 |
| 1737589200 | 137.61 | -1.29 | -0.93 | 137.96 | 138.9 | 136.94999 | 144667 |
| 1737502800 | 138.9 | 2.53 | 1.86 | 137.49 | 139.02 | 136.845 | 187309 |
| 1737157200 | 136.37 | 3.48 | 2.62 | 134.15 | 137.27 | 133.03 | 275126 |
| 1737070800 | 132.88999 | -0.42 | -0.32 | 132.63999 | 133.41999 | 131.13 | 110955 |
| 1736984400 | 133.31 | 1.15 | 0.87 | 135.1 | 135.445 | 132.4 | 172296 |
| 1736898000 | 132.16 | 3.05 | 2.36 | 129.51 | 132.29 | 129.1 | 151388 |
| 1736811600 | 129.11 | 4.01 | 3.21 | 125.1 | 129.15 | 123.8 | 161389 |
| 1736552400 | 125.1 | -6.15 | -4.69 | 128.75 | 129.83 | 124.66 | 322694 |
| 1736379600 | 131.25 | -1.64 | -1.23 | 131.285 | 131.75 | 128.31 | 359465 |
| 1736293200 | 132.88999 | -3.88 | -2.84 | 135.22999 | 136.269 | 131.49 | 132665 |
| 1736206800 | 136.77 | 0.16 | 0.12 | 137.5 | 138.94 | 136.63999 | 97694 |
| 1735947600 | 136.61 | 0.61 | 0.45 | 135.51 | 136.99 | 134.38999 | 84382 |
| 1735861200 | 136 | -4.76 | -3.38 | 141.875 | 142.69 | 135.44 | 137353 |
| 1735688400 | 140.76 | 0.66 | 0.47 | 141.12 | 142.06 | 138.845 | 152282 |
| 1735602000 | 140.1 | -0.23 | -0.16 | 139 | 142.8655 | 138.05 | 158014 |
| 1735342800 | 140.33 | -0.17 | -0.12 | 140.3 | 140.72999 | 137.02 | 256743 |
| 1735256400 | 140.5 | -0.39 | -0.28 | 140.97 | 141.53 | 138.6 | 98432 |
| 1735077840 | 140.88999 | 3.37 | 2.45 | 138.86 | 140.9 | 137.82 | 72139 |
| 1734997200 | 137.52 | -1.09 | -0.79 | 139.76499 | 140.37 | 137 | 154262 |
| 1734738000 | 138.61 | -2.45 | -1.74 | 140.41999 | 142.245 | 137.65 | 495179 |
| 1734651600 | 141.06 | -3.07 | -2.13 | 145.83 | 148.405 | 141 | 192210 |
| 1734565200 | 144.13 | -3.91 | -2.64 | 149.645 | 150.715 | 143.76 | 185078 |
| 1734478800 | 148.04 | -3.03 | -2.01 | 149.51 | 151.91999 | 147.81 | 111672 |
| 1734392400 | 151.07 | -1.66 | -1.09 | 152.88 | 154.4601 | 151.07 | 160003 |
| 1734133200 | 152.72999 | 0.22 | 0.14 | 152.935 | 153.845 | 149.74 | 159344 |
| 1734046800 | 152.51 | -1.03 | -0.67 | 154.65 | 155.74 | 152.44 | 81204 |
| 1733960400 | 153.54 | -1.01 | -0.65 | 156.415 | 157.1 | 153.4 | 91221 |
| 1733874000 | 154.55 | -1.64 | -1.05 | 155.06 | 156.52 | 154.07 | 81031 |
| 1733787600 | 156.19 | -0.73 | -0.47 | 159.715 | 161.465 | 156.03 | 117085 |
| 1733528400 | 156.91999 | 2.62 | 1.70 | 155.865 | 157.08 | 154.19999 | 92365 |
| 1733442000 | 154.3 | -3.4 | -2.16 | 157.36 | 157.36 | 153.37 | 98504 |
| 1733355600 | 157.69999 | 1.08 | 0.69 | 156.22999 | 160.68 | 156.055 | 148448 |
| 1733269200 | 156.62 | -3.46 | -2.16 | 158.31 | 160.44 | 155.615 | 89626 |
| 1733182800 | 160.08 | 2.38 | 1.51 | 158.68 | 160.91 | 156.25 | 98445 |
| 1732917840 | 157.69999 | 1.84 | 1.18 | 155.685 | 159.4375 | 155.685 | 74187 |
| 1732750800 | 155.86 | -1.94 | -1.23 | 158.47 | 159.7725 | 155.86 | 162443 |
| 1732664400 | 157.8 | -4.74 | -2.92 | 161.27 | 161.94999 | 157.79 | 152213 |
| 1732578000 | 162.54 | -2.59 | -1.57 | 167.94 | 168.93 | 162.31 | 214031 |
| 1732318800 | 165.13 | -1.32 | -0.79 | 167.41999 | 168.96 | 165.06 | 101172 |
| 1732232400 | 166.44999 | 1.52 | 0.92 | 163.97999 | 167.34 | 163.97999 | 53942 |
| 1732146000 | 164.93 | 1.52 | 0.93 | 163.345 | 165.1 | 161.03 | 50244 |
| 1732059600 | 163.41 | -3.73 | -2.23 | 163.88999 | 164.35 | 162.745 | 67463 |
| 1731973200 | 167.13999 | -0.57 | -0.34 | 168.925 | 169.29 | 166.08 | 46425 |
| 1731714000 | 167.71 | -0.87 | -0.52 | 168.86 | 169.73 | 166.99 | 74246 |
| 1731627600 | 168.58 | -3.05 | -1.78 | 170.68 | 171.05 | 167.38 | 181888 |
| 1731541200 | 171.63 | 0.42 | 0.25 | 171.37 | 173.81 | 170.51 | 81174 |
| 1731454800 | 171.21 | -1.92 | -1.11 | 172.365 | 175.17 | 169.06 | 95540 |
| 1731368400 | 173.13 | 3.18 | 1.87 | 171.285 | 175.83 | 171.285 | 75245 |
| 1731109200 | 169.95 | 0.05 | 0.03 | 171 | 173.83 | 169.01 | 133653 |
| 1731022800 | 169.9 | -10.46 | -5.80 | 177.02 | 177.125 | 167.81 | 134105 |
| 1730936400 | 180.36 | 19.67 | 12.24 | 171.55 | 180.965 | 168.29 | 213203 |
| 1730850000 | 160.69 | 0.44 | 0.27 | 158.18 | 161.44999 | 157.495 | 102442 |
| 1730763600 | 160.25 | -0.84 | -0.52 | 160.51 | 161.87 | 159.425 | 141749 |
| 1730500800 | 161.09 | 9.51 | 6.27 | 158.47 | 161.19999 | 153.54 | 201315 |
| 1730414400 | 151.58 | -3.02 | -1.95 | 154.44999 | 156.65 | 151.41 | 101402 |
| 1730328000 | 154.6 | 2.61 | 1.72 | 152.29 | 155.94999 | 152.29 | 114106 |
| 1730241600 | 151.99 | -2.51 | -1.62 | 153.9 | 153.9 | 151.31 | 102254 |
| 1730155200 | 154.5 | 0.63 | 0.41 | 156.27 | 156.41 | 154.4137 | 76047 |
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
