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 | 13.06 | 2.5359223301 | 515 | 529.98 | 513.73 | 2840918 | 524.42520804 | CS |
| 4 | -5.66 | -1.06048115117 | 533.72 | 537.7 | 499.92 | 2404787 | 518.77024727 | CS |
| 12 | 15.06 | 2.93567251462 | 513 | 537.7 | 498.53 | 2664012 | 521.35593862 | CS |
| 26 | 82.65 | 18.5559372264 | 445.41 | 537.7 | 428.86 | 2459306 | 499.71149013 | CS |
| 52 | 88.74 | 20.1993990713 | 439.32 | 537.7 | 428.86 | 2473563 | 478.48346646 | CS |
| 156 | 185.06 | 53.9533527697 | 343 | 537.7 | 276.87 | 2792442 | 396.26355449 | CS |
| 260 | 203.11 | 62.5050007693 | 324.95 | 537.7 | 199.99 | 3449624 | 359.57368018 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 528.05999 | 3.36 | 0.64 | 526.66 | 529.98 | 526.66 | 2700224 |
| 1737157200 | 524.7 | 1.56 | 0.30 | 522 | 528.13 | 521.01 | 2373851 |
| 1737070800 | 523.14 | 0.79 | 0.15 | 523.62 | 527.12 | 520.72 | 3272345 |
| 1736984400 | 522.35 | 13.33 | 2.62 | 515 | 523.77 | 513.73 | 3017251 |
| 1736898000 | 509.02 | 4.11 | 0.81 | 507.07 | 509.39 | 504.21 | 2704306 |
| 1736811600 | 504.91 | 0.24 | 0.05 | 502.37 | 506.15 | 499.92 | 2885545 |
| 1736552400 | 504.67 | -11.73 | -2.27 | 512.12 | 513.76 | 503.36 | 2815193 |
| 1736379600 | 516.4 | 5 | 0.98 | 511.3 | 517.45 | 511.3 | 2439328 |
| 1736293200 | 511.4 | -0.53 | -0.10 | 513.45 | 516.33 | 511.075 | 2211811 |
| 1736206800 | 511.93 | -9.43 | -1.81 | 522.5 | 522.5 | 511.01 | 2916231 |
| 1735947600 | 521.36 | -1.04 | -0.20 | 522.53 | 524.46 | 517.67999 | 1627444 |
| 1735861200 | 522.4 | -4.17 | -0.79 | 529.19 | 530.55999 | 517.66 | 2818756 |
| 1735688400 | 526.57 | 1.02 | 0.19 | 527.66999 | 529.19 | 525.55999 | 1941204 |
| 1735602000 | 525.54999 | -6.65 | -1.25 | 527 | 528.5652 | 521.33 | 2101650 |
| 1735342800 | 532.2 | -3.95 | -0.74 | 533.61 | 537.55999 | 530.79999 | 1541841 |
| 1735256400 | 536.15 | 0.44 | 0.08 | 533.72 | 537.7 | 532.91999 | 1109612 |
| 1735077840 | 535.71 | 6.75 | 1.28 | 528.62 | 535.74 | 527.83 | 955570 |
| 1734997200 | 528.96 | 0.93 | 0.18 | 525.83 | 529.3999 | 521.13 | 2269623 |
| 1734738000 | 528.03 | 4.75 | 0.91 | 522 | 532.08 | 519.41999 | 7316160 |
| 1734651600 | 523.28 | 3.32 | 0.64 | 526 | 529.22 | 522.2 | 3046727 |
| 1734565200 | 519.96 | -11.05 | -2.08 | 531.6 | 537.13 | 519.71 | 3189884 |
| 1734478800 | 531.01 | 0.7 | 0.13 | 529.4 | 531.78 | 524.87 | 4055796 |
| 1734392400 | 530.30999 | 1.31 | 0.25 | 532 | 535 | 528.995 | 2929760 |
| 1734133200 | 529 | -3.41 | -0.64 | 533.87 | 534.67999 | 528.91 | 1608168 |
| 1734046800 | 532.41 | -2.04 | -0.38 | 536.29 | 536.75 | 531.97 | 1859524 |
| 1733960400 | 534.45 | 5.44 | 1.03 | 531.08 | 535.89 | 527.27009 | 2181226 |
| 1733874000 | 529.01 | 6.19 | 1.18 | 524.36 | 529.66 | 520.2201 | 2000221 |
| 1733787600 | 522.82 | -5.75 | -1.09 | 529.02 | 531.59 | 521.875 | 2941787 |
| 1733528400 | 528.57 | 3.8 | 0.72 | 522.92999 | 531 | 522.5 | 2122572 |
| 1733442000 | 524.77 | 3.63 | 0.70 | 524.6 | 527.47 | 522.16999 | 2588770 |
| 1733355600 | 521.14 | -5.04 | -0.96 | 523.64 | 526.275 | 518.16999 | 2629474 |
| 1733269200 | 526.17999 | -5.18 | -0.97 | 533.87 | 534.82 | 525.96 | 2319493 |
| 1733182800 | 531.36 | -1.58 | -0.30 | 532.92999 | 534.82 | 526.23 | 2355137 |
| 1732917840 | 532.94 | 0.56 | 0.11 | 533.01 | 535.7699 | 530.025 | 1760568 |
| 1732750800 | 532.38 | 3.9 | 0.74 | 529.04999 | 533.62 | 526.58 | 2086094 |
| 1732664400 | 528.48 | 1.88 | 0.36 | 527.9 | 530.6499 | 525.05999 | 2326785 |
| 1732578000 | 526.6 | 5.74 | 1.10 | 521.48 | 528.25 | 521.35 | 4481559 |
| 1732318800 | 520.86 | 5.76 | 1.12 | 518.04 | 521.705 | 516.17999 | 3130438 |
| 1732232400 | 515.1 | 2.56 | 0.50 | 513.61 | 520.12 | 511.58 | 3077370 |
| 1732146000 | 512.54 | -6.92 | -1.33 | 521.53 | 522.5 | 511 | 2409515 |
| 1732059600 | 519.46 | -2.17 | -0.42 | 518.78 | 522.65 | 516.756 | 2716029 |
| 1731973200 | 521.63 | -0.26 | -0.05 | 518.59 | 523.49 | 517 | 2493423 |
| 1731714000 | 521.89 | 1.49 | 0.29 | 519.99 | 523.39 | 517.05999 | 2402593 |
| 1731627600 | 520.4 | -1.48 | -0.28 | 520.62 | 522.36 | 517.65 | 2480436 |
| 1731541200 | 521.88 | -7.29 | -1.38 | 531.1 | 531.1 | 516.415 | 2681633 |
| 1731454800 | 529.16999 | -0.95 | -0.18 | 529.1 | 530.9 | 527.29999 | 2576588 |
| 1731368400 | 530.12 | 5.36 | 1.02 | 528.85 | 534.025 | 528.515 | 2213507 |
| 1731109200 | 524.76 | 6.88 | 1.33 | 520.97 | 528.84 | 519.53 | 2214087 |
| 1731022800 | 517.88 | -3.25 | -0.62 | 524 | 524.03 | 516.5901 | 2380242 |
| 1730936400 | 521.13 | 15.57 | 3.08 | 520.86 | 522.5 | 515.94 | 3552872 |
| 1730850000 | 505.56 | -0.02 | -0.00 | 505.91 | 508.15 | 503.61 | 2131827 |
| 1730763600 | 505.58 | -2.5 | -0.49 | 509.25 | 510 | 503.03 | 2163174 |
| 1730500800 | 508.08 | 8.49 | 1.70 | 500.44 | 510.55 | 498.53 | 3753574 |
| 1730414400 | 499.59 | -14.1 | -2.74 | 521.04999 | 527.8999 | 499.03 | 5521875 |
| 1730328000 | 513.69 | 7.41 | 1.46 | 513 | 516.45 | 507 | 3119981 |
| 1730241600 | 506.28 | -1.93 | -0.38 | 507.69 | 511.39 | 505.7 | 2048654 |
| 1730155200 | 508.21 | 0.85 | 0.17 | 507.16 | 510.8599 | 506.14 | 2183587 |
| 1729896000 | 507.36 | -3.26 | -0.64 | 512.5 | 514.73 | 505.62 | 1582190 |
| 1729809600 | 510.62 | -3.11 | -0.61 | 511.9 | 513.34 | 509.46 | 1911935 |
| 1729723200 | 513.73 | 0.71 | 0.14 | 512.66 | 514.7199 | 511.9 | 1759876 |
| 1729636800 | 513.02 | -1.99 | -0.39 | 511.23 | 514.54999 | 510.5 | 1855834 |
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
