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 | -1.44 | -0.377893245158 | 381.06 | 405.14 | 365.12 | 468167 | 378.25073033 | CS |
| 4 | 16.66 | 4.59003746969 | 362.96 | 405.14 | 340.395 | 427589 | 366.31464935 | CS |
| 12 | -6.04 | -1.56614634652 | 385.66 | 405.675 | 333.6 | 324173 | 367.3818394 | CS |
| 26 | 94.62 | 33.2 | 285 | 405.675 | 255.32 | 299134 | 341.44757886 | CS |
| 52 | 88.27 | 30.2968937704 | 291.35 | 405.675 | 243 | 283378 | 307.55569083 | CS |
| 156 | 63.45 | 20.0683176772 | 316.17 | 405.675 | 180 | 302757 | 275.17557025 | CS |
| 260 | 248.89 | 190.384762488 | 130.73 | 417.98 | 55.74 | 326817 | 276.11337969 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 379.62 | -5.07 | -1.32 | 388.36 | 388.36 | 378.97 | 325045 |
| 1739490000 | 384.69 | -1.02 | -0.26 | 385.44 | 389.615 | 381.25 | 511612 |
| 1739403600 | 385.71 | 17.02 | 4.62 | 394.885 | 405.14 | 382.16 | 733841 |
| 1739317200 | 368.69 | -0.78 | -0.21 | 367.57 | 372.265 | 365.12 | 604881 |
| 1739230800 | 369.47 | -5.14 | -1.37 | 376.65 | 377.17 | 368.46 | 233354 |
| 1738971600 | 374.61 | -7.28 | -1.91 | 381.06 | 384.29 | 373.57 | 250649 |
| 1738885200 | 381.89 | -1.33 | -0.35 | 386.84 | 388.08 | 379.93 | 177037 |
| 1738798800 | 383.22 | 12.86 | 3.47 | 370 | 384.71 | 370 | 279950 |
| 1738712400 | 370.36 | 3.91 | 1.07 | 365.13 | 371.99 | 365.13 | 282366 |
| 1738626000 | 366.45 | -9.65 | -2.57 | 362.54 | 371.695 | 362.09 | 294396 |
| 1738366800 | 376.1 | -5.35 | -1.40 | 379.8 | 383.78 | 375.465 | 247402 |
| 1738280400 | 381.45 | 9.65 | 2.60 | 376.5 | 384.5 | 376.5 | 292010 |
| 1738194000 | 371.8 | 3.92 | 1.07 | 366.66 | 374.6 | 363.41 | 353078 |
| 1738107600 | 367.88 | 12.09 | 3.40 | 365.87 | 368.559 | 355.56 | 383594 |
| 1738021200 | 355.79 | 10.1 | 2.92 | 343.28 | 359.48 | 340.94 | 773030 |
| 1737762000 | 345.69 | 0.21 | 0.06 | 354.48 | 354.48 | 340.395 | 705991 |
| 1737675600 | 345.48 | 0 | 0.00 | 345.48 | 345.48 | 345.48 | 0 |
| 1737589200 | 345.48 | -8.37 | -2.37 | 350.96 | 351.83 | 344.5 | 411812 |
| 1737502800 | 353.85 | 1.5 | 0.43 | 358.5 | 358.5 | 343.22 | 838883 |
| 1737157200 | 352.35 | -5.74 | -1.60 | 362.96 | 362.96 | 350.94 | 301973 |
| 1737070800 | 358.09 | -4.74 | -1.31 | 363.08 | 363.5033 | 353.96 | 506909 |
| 1736984400 | 362.83 | 7.37 | 2.07 | 361.57 | 367.42 | 361.57 | 184820 |
| 1736898000 | 355.46 | 5.7 | 1.63 | 353.26 | 356.93 | 351.82 | 197135 |
| 1736811600 | 349.76 | 7.96 | 2.33 | 336.5 | 350.15 | 333.6 | 333043 |
| 1736552400 | 341.8 | -7.25 | -2.08 | 342.14 | 345.86 | 339 | 250586 |
| 1736379600 | 349.05 | 4.22 | 1.22 | 341.97 | 349.55 | 339.73 | 302380 |
| 1736293200 | 344.83 | -0.16 | -0.05 | 346.47 | 350.14 | 339 | 433614 |
| 1736206800 | 344.99 | -2.96 | -0.85 | 351.485 | 353.71 | 342 | 306650 |
| 1735947600 | 347.95 | -0.78 | -0.22 | 345.64 | 349.675 | 344.46 | 201089 |
| 1735861200 | 348.73 | -8.7 | -2.43 | 360.92 | 360.92 | 348.51 | 183246 |
| 1735688400 | 357.43 | 0.36 | 0.10 | 358.43 | 360.535 | 355 | 179386 |
| 1735602000 | 357.07 | -3.91 | -1.08 | 356.475 | 359.395 | 354.02 | 171344 |
| 1735342800 | 360.98 | -5.28 | -1.44 | 364.535 | 364.94 | 358.22 | 108272 |
| 1735256400 | 366.26 | 2.21 | 0.61 | 362.69 | 368.08 | 360.86 | 87720 |
| 1735077840 | 364.05 | 3.84 | 1.07 | 361.78 | 364.675 | 359.58 | 42424 |
| 1734997200 | 360.21 | 0.23 | 0.06 | 360.65 | 360.65 | 354.27 | 194624 |
| 1734738000 | 359.98 | -0.31 | -0.09 | 360.98 | 366.22 | 358.64 | 546014 |
| 1734651600 | 360.29 | 3.29 | 0.92 | 367.775 | 373.22 | 355 | 360364 |
| 1734565200 | 357 | -13.77 | -3.71 | 375.02 | 375.53 | 357 | 582382 |
| 1734478800 | 370.77 | -10.2 | -2.68 | 376.78 | 379.85 | 370.43 | 395743 |
| 1734392400 | 380.97 | 0.4 | 0.11 | 380.57 | 382.82 | 377.2 | 204772 |
| 1734133200 | 380.57 | 0.27 | 0.07 | 382.37 | 382.83 | 375.475 | 267858 |
| 1734046800 | 380.3 | -0.32 | -0.08 | 382.2 | 385.93 | 379.671 | 174084 |
| 1733960400 | 380.62 | 4.1 | 1.09 | 380 | 385.485 | 378.93 | 249742 |
| 1733874000 | 376.52 | -0.35 | -0.09 | 376.31 | 380.685 | 374 | 196157 |
| 1733787600 | 376.87 | -1.11 | -0.29 | 381.49 | 383.2725 | 376.56 | 188385 |
| 1733528400 | 377.98 | 1.09 | 0.29 | 382.375 | 384.08 | 375.32 | 151021 |
| 1733442000 | 376.89 | -5.56 | -1.45 | 384.27 | 384.48 | 376.87 | 144984 |
| 1733355600 | 382.45 | -1.88 | -0.49 | 386.46 | 388.3638 | 379 | 261158 |
| 1733269200 | 384.33 | -2.97 | -0.77 | 386.64 | 388.2 | 383.36 | 396232 |
| 1733182800 | 387.3 | 0.4 | 0.10 | 387 | 390.89 | 384.39 | 404897 |
| 1732917840 | 386.9 | 0.74 | 0.19 | 390.31 | 391.37 | 386.5 | 83698 |
| 1732750800 | 386.16 | -4.83 | -1.24 | 394.76 | 397.58 | 386.12 | 148366 |
| 1732664400 | 390.99 | -3.28 | -0.83 | 387.16 | 392.905 | 382.95 | 216839 |
| 1732578000 | 394.27 | 3.41 | 0.87 | 400.365 | 405.675 | 393.19 | 855811 |
| 1732318800 | 390.86 | 8.36 | 2.19 | 385.14 | 391.14 | 383.62 | 225654 |
| 1732232400 | 382.5 | 11.35 | 3.06 | 373.07 | 384.69 | 370.64 | 218939 |
| 1732146000 | 371.15 | 0.5 | 0.13 | 368.145 | 371.92 | 367.625 | 198318 |
| 1732059600 | 370.65 | -2.76 | -0.74 | 368.685 | 373.795 | 366.27 | 221441 |
| 1731973200 | 373.41 | 2.35 | 0.63 | 370.73 | 379.39 | 370.73 | 323376 |
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
