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 | -30.73 | -4.96694628974 | 618.69 | 626.11 | 586.64 | 414310 | 606.32801399 | CS |
| 4 | 11.71 | 2.03210412148 | 576.25 | 633.23 | 556.31 | 481809 | 593.50119484 | CS |
| 12 | 41.42 | 7.57858528196 | 546.54 | 633.23 | 490.05 | 460284 | 553.20313055 | CS |
| 26 | -22.08 | -3.61943479116 | 610.04 | 633.23 | 490.05 | 471156 | 553.62827344 | CS |
| 52 | 122.96 | 26.4430107527 | 465 | 633.23 | 451.37 | 430140 | 552.59152028 | CS |
| 156 | 166.59 | 39.5353252486 | 421.37 | 633.23 | 284.99 | 410467 | 437.40681616 | CS |
| 260 | 325.39 | 123.925048558 | 262.57 | 633.23 | 135.08 | 464003 | 356.46797964 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 587.96 | -17.3 | -2.86 | 604.33 | 606.97 | 586.64 | 469835 |
| 1731541200 | 605.26 | -1.53 | -0.25 | 607 | 610.25 | 603.33 | 507122 |
| 1731454800 | 606.79 | -9.26 | -1.50 | 613.61 | 614.02 | 605.64009 | 312324 |
| 1731368400 | 616.04999 | -3.53 | -0.57 | 624.59 | 626.11 | 615.345 | 379414 |
| 1731109200 | 619.58 | 2.42 | 0.39 | 618.69 | 624.11 | 617.15 | 402853 |
| 1731022800 | 617.16 | -0.15 | -0.02 | 622.45 | 622.45 | 614.64 | 516817 |
| 1730936400 | 617.30999 | 34.79 | 5.97 | 619.13 | 633.23 | 616.41 | 1063650 |
| 1730850000 | 582.52 | 0.54 | 0.09 | 580.11 | 587.13 | 580.11 | 569613 |
| 1730763600 | 581.98 | 1.84 | 0.32 | 580.98 | 582.82 | 577.52 | 326340 |
| 1730500800 | 580.14 | -12.2 | -2.06 | 594.57 | 596.41999 | 580.04999 | 496350 |
| 1730414400 | 592.34 | -12.51 | -2.07 | 596.63 | 601.53 | 592.28 | 627756 |
| 1730328000 | 604.85 | 20.97 | 3.59 | 580.91 | 610.335 | 575.21 | 917460 |
| 1730241600 | 583.88 | 5.61 | 0.97 | 574.23 | 584.26 | 571.13 | 647916 |
| 1730155200 | 578.27 | 8.06 | 1.41 | 576.77 | 579.9099 | 573.32 | 430343 |
| 1729896000 | 570.21 | -0.44 | -0.08 | 577.75 | 580.28 | 567.64 | 248678 |
| 1729809600 | 570.65 | 7.86 | 1.40 | 562.58 | 571.945 | 559.5101 | 381814 |
| 1729723200 | 562.79 | 1.84 | 0.33 | 559.84 | 564.32539 | 556.30999 | 313308 |
| 1729636800 | 560.95 | -16.58 | -2.87 | 575.36 | 575.36 | 560.64 | 307392 |
| 1729550400 | 577.53 | -3.47 | -0.60 | 580.12 | 580.41 | 573.27 | 363194 |
| 1729291200 | 581 | 7.55 | 1.32 | 576.25 | 582.645 | 567.41 | 353995 |
| 1729204800 | 573.45 | 2.55 | 0.45 | 574.47 | 578.93499 | 569.79999 | 434351 |
| 1729118400 | 570.9 | 9.01 | 1.60 | 562.05999 | 571.47 | 558.24 | 439721 |
| 1729032000 | 561.89 | 9.54 | 1.73 | 554.71 | 572.65 | 554.71 | 414256 |
| 1728945600 | 552.35 | 7.45 | 1.37 | 543.99 | 553.09 | 542 | 330706 |
| 1728686400 | 544.9 | 10.38 | 1.94 | 532.78 | 545.97 | 532.78 | 270720 |
| 1728600000 | 534.52 | 3.36 | 0.63 | 526.16999 | 539.7 | 523 | 291461 |
| 1728513600 | 531.16 | 7.17 | 1.37 | 523.99 | 534.23 | 521 | 281558 |
| 1728427200 | 523.99 | 5.34 | 1.03 | 521.74 | 524.92999 | 516.28 | 345490 |
| 1728340800 | 518.65 | -5.46 | -1.04 | 520 | 521.985 | 515.9 | 362477 |
| 1728081600 | 524.11 | 2.88 | 0.55 | 526.36 | 528.91 | 518.79499 | 303657 |
| 1727995200 | 521.23 | 0.18 | 0.03 | 517.7 | 524.42499 | 515.695 | 427630 |
| 1727908800 | 521.04999 | -13.93 | -2.60 | 529.86 | 532.47 | 518.27059 | 624667 |
| 1727822400 | 534.98 | -3.27 | -0.61 | 536.29999 | 539.42999 | 527.32 | 426014 |
| 1727736000 | 538.25 | -0.86 | -0.16 | 536.35 | 539.80999 | 529.2 | 549992 |
| 1727476800 | 539.11 | -0.54 | -0.10 | 538.26 | 544.2015 | 533.53 | 416276 |
| 1727390400 | 539.65 | 3.64 | 0.68 | 545.30999 | 555.84 | 538.39 | 491610 |
| 1727304000 | 536.01 | 0.09 | 0.02 | 540.88 | 543.69 | 532.37 | 401362 |
| 1727217600 | 535.91999 | -9.48 | -1.74 | 545.75 | 548.2 | 530.85 | 472718 |
| 1727131200 | 545.4 | -0.89 | -0.16 | 545.7 | 548.09 | 536.44 | 402672 |
| 1726872000 | 546.29 | -2.42 | -0.44 | 553.9 | 555.875 | 543.87 | 915041 |
| 1726785600 | 548.71 | 14.7 | 2.75 | 548.09 | 550.52 | 537.49 | 395523 |
| 1726699200 | 534.01 | -0.03 | -0.01 | 538 | 543.27 | 530.1 | 450420 |
| 1726612800 | 534.04 | 4.26 | 0.80 | 531.95 | 537.05999 | 527.41 | 366146 |
| 1726526400 | 529.78 | 9.1 | 1.75 | 522.7 | 532.22 | 520.12 | 353181 |
| 1726267200 | 520.67999 | 5.35 | 1.04 | 515.13 | 523.335 | 513.44 | 427083 |
| 1726180800 | 515.33 | 7.54 | 1.48 | 509.4 | 517.25 | 505.88 | 312149 |
| 1726094400 | 507.79 | 0.59 | 0.12 | 505.45 | 508.91 | 490.05 | 443368 |
| 1726008000 | 507.2 | 1.02 | 0.20 | 509.25 | 511.53 | 501.11 | 319548 |
| 1725921600 | 506.18 | 3.7 | 0.74 | 503.56 | 509.95 | 502.66 | 374237 |
| 1725662400 | 502.48 | -3.59 | -0.71 | 509.62 | 514.71 | 501.98 | 457801 |
| 1725576000 | 506.07 | -5.19 | -1.02 | 509.83 | 512.5443 | 501.005 | 509928 |
| 1725489600 | 511.26 | -8.19 | -1.58 | 523 | 526.46 | 503.74 | 795845 |
| 1725403200 | 519.45 | -14.71 | -2.75 | 528.5 | 531.86 | 517.45 | 509994 |
| 1725057600 | 534.16 | 10.17 | 1.94 | 526.46 | 536.355 | 523.09 | 538249 |
| 1724971200 | 523.99 | 9.76 | 1.90 | 516.38 | 527.37 | 515.66999 | 462156 |
| 1724884800 | 514.23 | -4.34 | -0.84 | 520 | 522.21 | 513 | 541934 |
| 1724798400 | 518.57 | -24.87 | -4.58 | 540.2 | 540.2 | 513.52 | 773963 |
| 1724712000 | 543.44 | -13.48 | -2.42 | 560 | 564.21 | 541.71 | 442139 |
| 1724452800 | 556.91999 | 14.69 | 2.71 | 546.54 | 563.54999 | 544.99 | 444526 |
| 1724366400 | 542.23 | 2.53 | 0.47 | 541.02 | 545.45 | 535.76 | 333915 |
| 1724280000 | 539.7 | 3.3 | 0.62 | 541 | 544.347 | 537.72 | 276632 |
| 1724193600 | 536.4 | 1.89 | 0.35 | 536.7 | 540.15 | 533.5 | 327938 |
| 1724107200 | 534.51 | -0.42 | -0.08 | 536.19 | 536.30999 | 528.195 | 340075 |
| 1723848000 | 534.92999 | -4.87 | -0.90 | 542.01 | 542.78 | 533.05999 | 536757 |
| 1723761600 | 539.79999 | 14.35 | 2.73 | 533.71 | 542.79 | 526.52 | 435607 |
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
