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 | 5.41 | 1.20331857915 | 449.59 | 472.43 | 438.17 | 1080632 | 454.59424188 | CS |
| 4 | 14.82 | 3.36680448907 | 440.18 | 472.43 | 436.2 | 974231 | 452.15390543 | CS |
| 12 | 31.02 | 7.31638284825 | 423.98 | 482.54 | 422.2 | 1019052 | 448.51226148 | CS |
| 26 | -46.93 | -9.34990934991 | 501.93 | 546.88 | 402.28 | 1158044 | 457.96078773 | CS |
| 52 | -16.89 | -3.57922397169 | 471.89 | 546.88 | 402.28 | 973096 | 472.04180281 | CS |
| 156 | 116.66 | 34.4801087663 | 338.34 | 546.88 | 298.86 | 819317 | 438.72947016 | CS |
| 260 | 102.22 | 28.9755655082 | 352.78 | 546.88 | 230.16 | 802748 | 391.66495487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 450.67 | -5.55 | -1.22 | 457.63 | 460.25 | 448.845 | 1965405 |
| 1781736000 | 456.22 | -12.19 | -2.60 | 466.5 | 472.43 | 455.73 | 1286336 |
| 1781649600 | 468.41 | 14.35 | 3.16 | 460.7 | 471.4 | 459.215 | 1301873 |
| 1781563200 | 454.06 | 6.21 | 1.39 | 451.03 | 460.88 | 450.7149 | 965758 |
| 1781304000 | 447.85 | 6.03 | 1.36 | 445 | 448.475 | 438.17 | 673363 |
| 1781217600 | 441.82 | -8.87 | -1.97 | 449.59 | 450.5 | 438.41 | 1175750 |
| 1781131200 | 450.69 | 0.75 | 0.17 | 447 | 454.095 | 444.33 | 554508 |
| 1781044800 | 449.94 | 6.18 | 1.39 | 443.71 | 452.5 | 441.7 | 901940 |
| 1780958400 | 443.76 | -7.59 | -1.68 | 451.125 | 451.41 | 443.18 | 777454 |
| 1780699200 | 451.35 | 2.2 | 0.49 | 451.69 | 454.22 | 447.85 | 661561 |
| 1780612800 | 449.15 | 0.76 | 0.17 | 458.35 | 460.515 | 447.92 | 980062 |
| 1780526400 | 448.39 | -5.21 | -1.15 | 450 | 451.015 | 441.785 | 854906 |
| 1780440000 | 453.6 | -10.6 | -2.28 | 460.63 | 462 | 446.66 | 1041635 |
| 1780353600 | 464.2 | 10.95 | 2.42 | 453.67 | 465.67 | 448.96 | 895409 |
| 1780094400 | 453.25 | 2.8 | 0.62 | 450.745 | 459.24 | 448.41 | 2127038 |
| 1780008000 | 450.45 | -1.11 | -0.25 | 454.12 | 455.75 | 447.84 | 1004704 |
| 1779921600 | 451.56 | 0.46 | 0.10 | 449.99 | 457.49 | 448.2563 | 911459 |
| 1779835200 | 451.1 | 1.98 | 0.44 | 450.6 | 454.81 | 446.43 | 844194 |
| 1779489600 | 449.12 | 3.75 | 0.84 | 446 | 452.85 | 445.57 | 504513 |
| 1779403200 | 445.37 | 1.1 | 0.25 | 440.18 | 447.56 | 436.2 | 1047663 |
| 1779316800 | 444.27 | 9.78 | 2.25 | 434.365 | 445.45 | 427.89 | 1163077 |
| 1779230400 | 434.49 | -8.92 | -2.01 | 445.74 | 448 | 434.29 | 1317815 |
| 1779144000 | 443.41 | 14.51 | 3.38 | 428 | 443.61 | 427.01 | 1109776 |
| 1778884800 | 428.9 | -3.78 | -0.87 | 432.48 | 438.225 | 426.21 | 1263803 |
| 1778798400 | 432.68 | -5.64 | -1.29 | 440.51 | 443.4499 | 432.37 | 1110046 |
| 1778712000 | 438.32 | -13.43 | -2.97 | 446.87 | 447.35 | 432.35 | 1030123 |
| 1778625600 | 451.75 | 3.36 | 0.75 | 449.61 | 458.67 | 447.21 | 1031952 |
| 1778539200 | 448.39 | -2.93 | -0.65 | 448.05 | 452.6765 | 446.36 | 927600 |
| 1778280000 | 451.32 | -5.78 | -1.26 | 457.01 | 459.14 | 446.96 | 770245 |
| 1778193600 | 457.1 | 8.46 | 1.89 | 446.08 | 458 | 444.5432 | 1035039 |
| 1778107200 | 448.64 | -5.91 | -1.30 | 458.29 | 459.99 | 446.88 | 1217029 |
| 1778020800 | 454.55 | 4.99 | 1.11 | 451.3 | 460.5025 | 442.22 | 1129216 |
| 1777934400 | 449.56 | -6.21 | -1.36 | 453.97 | 460.83 | 449.18 | 775360 |
| 1777675200 | 455.77 | -6.08 | -1.32 | 466 | 469.88 | 455.74 | 813289 |
| 1777588800 | 461.85 | 1.74 | 0.38 | 456.94 | 462.815 | 453.94 | 1072877 |
| 1777502400 | 460.11 | 2.12 | 0.46 | 456.78 | 462.18 | 452.74 | 1082220 |
| 1777416000 | 457.99 | -2.75 | -0.60 | 464.94 | 470.64 | 457.53 | 1283041 |
| 1777329600 | 460.74 | 4.69 | 1.03 | 453.48 | 462.8 | 453.48 | 1159636 |
| 1777070400 | 456.05 | 3.7 | 0.82 | 453.1 | 458.8499 | 453.1 | 794401 |
| 1776984000 | 452.35 | -14.37 | -3.08 | 465.15 | 465.15 | 448.01 | 1250857 |
| 1776897600 | 466.72 | 7.13 | 1.55 | 473.8 | 482.54 | 464.57 | 1584513 |
| 1776811200 | 459.59 | -0.32 | -0.07 | 463.15 | 473.375 | 458.975 | 1689632 |
| 1776724800 | 459.91 | 4.56 | 1.00 | 453.68 | 461.02 | 452.66 | 1210835 |
| 1776465600 | 455.35 | 6.93 | 1.55 | 452.26 | 459.27 | 450.19 | 1542163 |
| 1776379200 | 448.42 | 1.61 | 0.36 | 450 | 455.355 | 446.78 | 934880 |
| 1776292800 | 446.81 | 8.75 | 2.00 | 439.89 | 449.98 | 439.03 | 793968 |
| 1776206400 | 438.06 | -1.55 | -0.35 | 440.65 | 443.9084 | 436.22 | 891312 |
| 1776120000 | 439.61 | 12.2 | 2.85 | 425.26 | 439.935 | 425.26 | 713277 |
| 1775860800 | 427.41 | -10.81 | -2.47 | 436.19 | 438.87 | 424.4 | 1064097 |
| 1775774400 | 438.22 | -9.4 | -2.10 | 443.46 | 445.42 | 432.03 | 950660 |
| 1775688000 | 447.62 | 9.62 | 2.20 | 450.25 | 454.92 | 445.42 | 764572 |
| 1775601600 | 438 | -6.1 | -1.37 | 442.24 | 444.205 | 436.77 | 685968 |
| 1775515200 | 444.1 | 3.31 | 0.75 | 439.18 | 445.52 | 438.46 | 459190 |
| 1775169600 | 440.79 | 2.01 | 0.46 | 434.11 | 445.69 | 430.01 | 502275 |
| 1775083200 | 438.78 | 2.53 | 0.58 | 437.77 | 440.52 | 425.97 | 1113133 |
| 1774996800 | 436.25 | 4.2 | 0.97 | 438.88 | 439.36 | 427.135 | 995252 |
| 1774910400 | 432.05 | 7.21 | 1.70 | 428.95 | 435.695 | 427.32 | 952431 |
| 1774651200 | 424.84 | -7.44 | -1.72 | 427.81 | 431.45 | 422.2 | 1126946 |
| 1774564800 | 432.28 | 4.23 | 0.99 | 423.98 | 435.09 | 423.98 | 1281961 |
| 1774478400 | 428.05 | -0.41 | -0.10 | 434.99 | 438.52 | 422.35 | 1125313 |
| 1774392000 | 428.46 | -12.61 | -2.86 | 436.77 | 436.77 | 426.49 | 1394767 |
| 1774305600 | 441.07 | 5.95 | 1.37 | 443.235 | 446.4 | 438.125 | 1217610 |
| 1774046400 | 435.12 | -0.68 | -0.16 | 435.58 | 439.33 | 432.29 | 1900871 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
