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 | -25.98 | -5.34161235274 | 486.37 | 490 | 451.085 | 872869 | 473.28288802 | CS |
| 4 | -85.05 | -15.5929158111 | 545.44 | 547.1299 | 451.085 | 705506 | 499.00780166 | CS |
| 12 | -96.31 | -17.300161667 | 556.7 | 560.12 | 451.085 | 494188 | 515.81266996 | CS |
| 26 | -43.17 | -8.57296052109 | 503.56 | 633.23 | 451.085 | 458086 | 542.88346286 | CS |
| 52 | -151.13 | -24.7138278388 | 611.52 | 633.23 | 451.085 | 461244 | 555.14153914 | CS |
| 156 | 82.68 | 21.8898096423 | 377.71 | 633.23 | 284.99 | 413898 | 451.94035996 | CS |
| 260 | 244.39 | 113.143518519 | 216 | 633.23 | 135.08 | 457477 | 373.73046093 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 475.91 | -1.72 | -0.36 | 475.61 | 481.36 | 472.35 | 925723 |
| 1741218000 | 477.63 | 15.71 | 3.40 | 468.8 | 478.7 | 466.23 | 864347 |
| 1741131600 | 461.92 | -7.88 | -1.68 | 465.96 | 470.625 | 451.085 | 1103199 |
| 1741045200 | 469.8 | -13.34 | -2.76 | 485 | 490 | 467.99 | 611277 |
| 1740786000 | 483.14 | 0.8 | 0.17 | 486.37 | 488.89 | 475.1 | 859800 |
| 1740699600 | 482.34 | -8.79 | -1.79 | 489.05 | 494.1934 | 482.14 | 502768 |
| 1740613200 | 491.13 | 0.84 | 0.17 | 491.45 | 498.31 | 489.42 | 795311 |
| 1740526800 | 490.29 | -0.35 | -0.07 | 492.49 | 495.85 | 484.18 | 790311 |
| 1740440400 | 490.64 | 0.8 | 0.16 | 489.86 | 494.93 | 486.32 | 566370 |
| 1740181200 | 489.84 | -16.2 | -3.20 | 511.23 | 512.845 | 487.595 | 730550 |
| 1740094800 | 506.04 | -14.91 | -2.86 | 516.76 | 519.88 | 500.095 | 566202 |
| 1740008400 | 520.95 | -13.04 | -2.44 | 529.38 | 530.48 | 517 | 406156 |
| 1739922000 | 533.99 | 6.61 | 1.25 | 527.28 | 539.745 | 527.28 | 614096 |
| 1739576400 | 527.38 | -4.28 | -0.81 | 535.38 | 535.38 | 525.42999 | 687584 |
| 1739490000 | 531.66 | 14.52 | 2.81 | 522.87 | 532.11 | 518.32 | 665150 |
| 1739403600 | 517.14 | -11.86 | -2.24 | 501.43 | 526.98 | 482.7175 | 1328958 |
| 1739317200 | 529 | -1.97 | -0.37 | 527.05999 | 533.39 | 523.35 | 623144 |
| 1739230800 | 530.97 | -7.63 | -1.42 | 542.09 | 542.1 | 529.95 | 442989 |
| 1738971600 | 538.6 | -6.84 | -1.25 | 545.44 | 547.1299 | 537.62 | 320673 |
| 1738885200 | 545.44 | 5.48 | 1.01 | 544.98 | 548.18539 | 540.11 | 390676 |
| 1738798800 | 539.96 | 2.66 | 0.50 | 541.33 | 541.48 | 536.04999 | 463768 |
| 1738712400 | 537.29999 | 1.35 | 0.25 | 539.78 | 541.45 | 536.41999 | 408685 |
| 1738626000 | 535.95 | -8.17 | -1.50 | 536.03 | 540.37 | 527.78 | 378784 |
| 1738366800 | 544.12 | -2.21 | -0.40 | 545.57 | 548.2851 | 541.99 | 390996 |
| 1738280400 | 546.33 | 6.49 | 1.20 | 542.30999 | 547.87 | 540.16999 | 340771 |
| 1738194000 | 539.84 | -2.33 | -0.43 | 542.12 | 545.22 | 539.206 | 309350 |
| 1738107600 | 542.16999 | -3.87 | -0.71 | 548.99 | 556.83 | 541.04 | 338793 |
| 1738021200 | 546.04 | -2.52 | -0.46 | 544.33 | 548.195 | 541.65 | 316488 |
| 1737762000 | 548.55999 | -1.12 | -0.20 | 548.79999 | 550.53779 | 546.3637 | 291600 |
| 1737675600 | 549.67999 | 0 | 0.00 | 549.67999 | 549.67999 | 549.67999 | 0 |
| 1737589200 | 549.67999 | -2.96 | -0.54 | 549.08 | 554.44 | 540.95 | 363185 |
| 1737502800 | 552.64 | 10.08 | 1.86 | 556.6 | 560.12 | 549.535 | 452895 |
| 1737157200 | 542.55999 | 11.33 | 2.13 | 534.46 | 544.64 | 533.9 | 369651 |
| 1737070800 | 531.23 | -0.06 | -0.01 | 534.32 | 534.32 | 526.1 | 200712 |
| 1736984400 | 531.29 | 13.61 | 2.63 | 527.885 | 532.37 | 527.4126 | 320102 |
| 1736898000 | 517.67999 | 4.48 | 0.87 | 518.96 | 519.995 | 513.74 | 285390 |
| 1736811600 | 513.2 | 4.49 | 0.88 | 506.02 | 513.29999 | 506.02 | 475808 |
| 1736552400 | 508.71 | -8.54 | -1.65 | 510.065 | 512.7 | 505.45 | 353190 |
| 1736379600 | 517.25 | 8.6 | 1.69 | 509.585 | 521.9725 | 507.735 | 373051 |
| 1736293200 | 508.65 | -8.72 | -1.69 | 514.785 | 515.855 | 505.82 | 474998 |
| 1736206800 | 517.37 | 0.7 | 0.14 | 518.77 | 527.13 | 515.91999 | 363621 |
| 1735947600 | 516.66999 | 6.11 | 1.20 | 512.765 | 519.38 | 511.12 | 327564 |
| 1735861200 | 510.56 | -5.94 | -1.15 | 523.77689 | 523.77689 | 507.7 | 410551 |
| 1735688400 | 516.5 | -3.75 | -0.72 | 522.7 | 524.25 | 514.69 | 267905 |
| 1735602000 | 520.25 | -8.59 | -1.62 | 523.885 | 525.196 | 518.0176 | 245000 |
| 1735342800 | 528.84 | -3.2 | -0.60 | 529.585 | 534.11 | 526.5501 | 247050 |
| 1735256400 | 532.04 | -1.14 | -0.21 | 531.61 | 535.33 | 530.04 | 466150 |
| 1735077840 | 533.17999 | 1.4 | 0.26 | 532.57 | 534.87 | 529.31219 | 112109 |
| 1734997200 | 531.78 | -1.91 | -0.36 | 531.48 | 534.2 | 528.1814 | 268352 |
| 1734738000 | 533.69 | 7.92 | 1.51 | 525.035 | 540.64 | 524.79 | 902776 |
| 1734651600 | 525.77 | -9.87 | -1.84 | 536.91 | 541.66 | 524.72 | 502475 |
| 1734565200 | 535.64 | -9.14 | -1.68 | 546.30999 | 558.475 | 535 | 721131 |
| 1734478800 | 544.78 | -2.52 | -0.46 | 544.54 | 550.705 | 543.04 | 521777 |
| 1734392400 | 547.29999 | -3.62 | -0.66 | 551.38 | 554.61 | 546.51 | 334660 |
| 1734133200 | 550.91999 | -5.9 | -1.06 | 556.7 | 558.69 | 547 | 291532 |
| 1734046800 | 556.82 | -3.36 | -0.60 | 557.095 | 560.8275 | 554.9905 | 277953 |
| 1733960400 | 560.17999 | -3.27 | -0.58 | 566.32 | 566.32 | 559.79 | 418959 |
| 1733874000 | 563.45 | -11.25 | -1.96 | 565 | 569.53 | 555.04499 | 414105 |
| 1733787600 | 574.7 | -6.48 | -1.11 | 581.89 | 588.17999 | 570.66 | 355745 |
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
