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 | -4.565 | -2.88988066977 | 157.965 | 160.73 | 149.25 | 608723 | 153.66170938 | CS |
| 4 | -5.74 | -3.60688701772 | 159.14 | 166.12 | 149.25 | 637228 | 158.95058758 | CS |
| 12 | -6.67 | -4.16692696945 | 160.07 | 166.12 | 149.03 | 621467 | 156.35200033 | CS |
| 26 | 13.06 | 9.30597121277 | 140.34 | 167.39 | 137.51 | 672725 | 153.82335945 | CS |
| 52 | 18.9 | 14.0520446097 | 134.5 | 167.39 | 121.51 | 738239 | 141.61238298 | CS |
| 156 | -65.07 | -29.7844097588 | 218.47 | 231.63 | 115.56 | 703358 | 155.12038432 | CS |
| 260 | 23.74 | 18.3094246491 | 129.66 | 231.63 | 82.0001 | 681107 | 149.65950722 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 153.4 | 3.97 | 2.66 | 150.08 | 154.44999 | 150.08 | 2366541 |
| 1734651600 | 149.43 | -1.44 | -0.95 | 151 | 152.94999 | 149.25 | 852039 |
| 1734565200 | 150.87 | -5.2 | -3.33 | 155.44 | 157.74 | 150.76 | 625241 |
| 1734478800 | 156.07 | -2.48 | -1.56 | 157.44 | 158.895 | 154.8 | 767874 |
| 1734392400 | 158.55 | 1.33 | 0.85 | 157.26 | 160.72999 | 156.16 | 437903 |
| 1734133200 | 157.22 | -1.13 | -0.71 | 158 | 158.79 | 156.43 | 387737 |
| 1734046800 | 158.35 | 0.02 | 0.01 | 157.32 | 160.87 | 157.22999 | 612731 |
| 1733960400 | 158.33 | -0.23 | -0.15 | 159.18 | 159.6275 | 157.3475 | 1095347 |
| 1733874000 | 158.56 | -0.59 | -0.37 | 159.02 | 159.84 | 157.57 | 474463 |
| 1733787600 | 159.15 | 0.21 | 0.13 | 158.36 | 159.47 | 157.74 | 650278 |
| 1733528400 | 158.94 | -0.25 | -0.16 | 159.19 | 160 | 158.36 | 609836 |
| 1733442000 | 159.19 | -0.81 | -0.51 | 158.69 | 159.7575 | 158.32 | 509330 |
| 1733355600 | 160 | -0.99 | -0.61 | 161.41 | 161.41 | 159.505 | 521974 |
| 1733269200 | 160.99 | -1.31 | -0.81 | 162.79 | 163.01 | 160.88 | 781966 |
| 1733182800 | 162.3 | -1.86 | -1.13 | 163.15 | 163.76 | 161.711 | 729640 |
| 1732917840 | 164.16 | -1.04 | -0.63 | 165.19999 | 165.91999 | 164 | 578364 |
| 1732750800 | 165.19999 | 2.04 | 1.25 | 164.12 | 166.12 | 163.8 | 520856 |
| 1732664400 | 163.16 | 1.18 | 0.73 | 160.82 | 163.66999 | 160.82 | 520492 |
| 1732578000 | 161.97999 | 1.04 | 0.65 | 161.02 | 163.29 | 161.02 | 1043168 |
| 1732318800 | 160.94 | 2.41 | 1.52 | 159.13999 | 161.22 | 158.66 | 507144 |
| 1732232400 | 158.53 | 0.79 | 0.50 | 157.51 | 159.38 | 157.02 | 565505 |
| 1732146000 | 157.74 | -0.39 | -0.25 | 157.41999 | 158.09 | 156.27 | 475195 |
| 1732059600 | 158.13 | -0.39 | -0.25 | 157.97 | 158.33 | 156.54 | 450152 |
| 1731973200 | 158.52 | 0.43 | 0.27 | 156.69 | 158.6 | 156.69 | 510050 |
| 1731714000 | 158.09 | 0.72 | 0.46 | 156.91 | 158.51 | 155.9 | 553098 |
| 1731627600 | 157.37 | -3.97 | -2.46 | 160.82 | 161.96 | 157.22 | 617591 |
| 1731541200 | 161.34 | 1.58 | 0.99 | 161.07 | 162.43 | 160.54 | 663164 |
| 1731454800 | 159.76 | -0.25 | -0.16 | 159.38999 | 160.88999 | 158.949 | 1150837 |
| 1731368400 | 160.01 | 0.87 | 0.55 | 158.97999 | 161.26 | 158.59 | 572052 |
| 1731109200 | 159.13999 | 4.45 | 2.88 | 155.68 | 160.41 | 155.24 | 549192 |
| 1731022800 | 154.69 | 1.1 | 0.72 | 154.31 | 155.37 | 153.26 | 434808 |
| 1730936400 | 153.59 | -1.44 | -0.93 | 157.69999 | 157.69999 | 149.51 | 1138892 |
| 1730850000 | 155.03 | 2.85 | 1.87 | 150.33 | 155.03 | 150.33 | 562860 |
| 1730763600 | 152.18 | 3.01 | 2.02 | 149.63 | 152.19999 | 149.22999 | 661543 |
| 1730500800 | 149.16999 | -2.17 | -1.43 | 151.11 | 152.59 | 149.03 | 1027697 |
| 1730414400 | 151.34 | -0.81 | -0.53 | 151.15 | 154.69 | 149.99 | 1752245 |
| 1730328000 | 152.15 | 1.18 | 0.78 | 150.94 | 152.665 | 150.9 | 690451 |
| 1730241600 | 150.97 | -2.82 | -1.83 | 153.61 | 154.1 | 150.97 | 680398 |
| 1730155200 | 153.79 | 0.47 | 0.31 | 154.66999 | 155.59 | 153.22999 | 315370 |
| 1729896000 | 153.32 | -2.75 | -1.76 | 156.07 | 156.55 | 153.24 | 428352 |
| 1729809600 | 156.07 | -0.27 | -0.17 | 156.91999 | 157.91 | 155.84 | 486669 |
| 1729723200 | 156.34 | 2.43 | 1.58 | 154.06 | 157.16999 | 154.0266 | 819294 |
| 1729636800 | 153.91 | 1.3 | 0.85 | 152.61 | 154.97 | 152.31 | 444175 |
| 1729550400 | 152.61 | -1.98 | -1.28 | 155 | 155 | 152.09 | 652351 |
| 1729291200 | 154.59 | 1.63 | 1.07 | 153.09 | 154.79 | 152.96 | 406628 |
| 1729204800 | 152.96 | -0.95 | -0.62 | 153.49 | 153.94 | 152.29 | 550391 |
| 1729118400 | 153.91 | 1.25 | 0.82 | 153 | 154.99 | 152.75 | 500663 |
| 1729032000 | 152.66 | -0.82 | -0.53 | 153 | 154.34 | 152.51 | 609088 |
| 1728945600 | 153.47999 | 0.07 | 0.05 | 152.85 | 154.29 | 152.0001 | 457466 |
| 1728686400 | 153.41 | 1.2 | 0.79 | 153.34 | 153.55 | 152.195 | 445006 |
| 1728600000 | 152.21 | -1.07 | -0.70 | 152.72 | 153.82499 | 151.57 | 383052 |
| 1728513600 | 153.28 | 0.24 | 0.16 | 153.04 | 153.62 | 152.16 | 425820 |
| 1728427200 | 153.04 | -0.5 | -0.33 | 154.47999 | 154.675 | 152.15539 | 520674 |
| 1728340800 | 153.54 | -1.08 | -0.70 | 153.16999 | 153.88999 | 152.52 | 479866 |
| 1728081600 | 154.62 | -0.53 | -0.34 | 154.03 | 154.85 | 152.59 | 515881 |
| 1727995200 | 155.15 | -1.81 | -1.15 | 156.75 | 156.9 | 154.1663 | 527460 |
| 1727908800 | 156.96 | -0.85 | -0.54 | 156.5 | 157.29 | 155.5457 | 579471 |
| 1727822400 | 157.81 | -1.09 | -0.69 | 159.6 | 159.705 | 156.94999 | 701786 |
| 1727736000 | 158.9 | 1.13 | 0.72 | 157.66 | 159.52 | 157.05 | 815799 |
| 1727476800 | 157.77 | -0.95 | -0.60 | 160.07 | 160.18 | 157.54 | 636092 |
| 1727390400 | 158.72 | -2.84 | -1.76 | 161.28 | 162.19999 | 158.36 | 1073124 |
| 1727304000 | 161.56 | -1.33 | -0.82 | 163.65 | 163.735 | 161.46 | 765659 |
| 1727217600 | 162.88999 | -0.77 | -0.47 | 162.62 | 163.71 | 162.19999 | 512018 |
| 1727131200 | 163.66 | 1.2 | 0.74 | 163.29 | 164.41999 | 162.58 | 984570 |
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
