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 | 36.84 | 12.6820200351 | 290.49 | 327.33 | 290.49 | 948366 | 308.55690049 | CS |
| 4 | 41.03 | 14.3311212015 | 286.3 | 327.33 | 262.32 | 955940 | 290.21076973 | CS |
| 12 | 27.365 | 9.12273098528 | 299.965 | 327.41 | 262.32 | 722817 | 294.42309097 | CS |
| 26 | 0.73 | 0.223515003062 | 326.6 | 364.58 | 262.32 | 704241 | 305.6818155 | CS |
| 52 | -63.44 | -16.2346137114 | 390.77 | 423.9244 | 262.32 | 612224 | 318.54621452 | CS |
| 156 | 6.33 | 1.97196261682 | 321 | 423.9244 | 249.78 | 499998 | 318.96723524 | CS |
| 260 | 199.18 | 155.42723371 | 128.15 | 423.9244 | 102.85 | 467989 | 282.93041051 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 327.33 | 3.5 | 1.08 | 321.77999 | 335.67 | 321.245 | 1058791 |
| 1741304400 | 323.83 | 11.94 | 3.83 | 311.82 | 324.20999 | 308.995 | 845401 |
| 1741218000 | 311.89 | 5.4 | 1.76 | 309.29 | 315.64 | 307.57 | 874935 |
| 1741131600 | 306.49 | 3.65 | 1.21 | 302.06 | 314.08 | 302.06 | 987957 |
| 1741045200 | 302.83999 | 1.72 | 0.57 | 302.81 | 305.51 | 299.88 | 845028 |
| 1740786000 | 301.12 | 8.14 | 2.78 | 290.49 | 302.92 | 290.49 | 1193633 |
| 1740699600 | 292.98 | 8.27 | 2.90 | 290.2 | 302 | 289.99 | 1148112 |
| 1740613200 | 284.70999 | -21.26 | -6.95 | 302.36 | 304.245 | 278.14999 | 1496823 |
| 1740526800 | 305.97 | 18.55 | 6.45 | 285 | 307.45999 | 285 | 1069360 |
| 1740440400 | 287.42 | 3.61 | 1.27 | 282.58 | 293.98 | 279.52 | 779581 |
| 1740181200 | 283.81 | -7.65 | -2.62 | 281.16 | 295 | 281.16 | 1063440 |
| 1740094800 | 291.45999 | 4.67 | 1.63 | 286.79 | 300.51 | 286.4354 | 1101190 |
| 1740008400 | 286.79 | 18.23 | 6.79 | 268.6 | 287.33999 | 267.9739 | 1275594 |
| 1739922000 | 268.56 | -3.72 | -1.37 | 270.61 | 274.06 | 265.41969 | 750047 |
| 1739576400 | 272.27999 | 1.61 | 0.59 | 271.75 | 275.33 | 269.99 | 640912 |
| 1739490000 | 270.67 | 4.1 | 1.54 | 268.02999 | 271.76 | 262.32 | 663514 |
| 1739403600 | 266.57 | -6.49 | -2.38 | 273.67 | 284.87 | 266.2 | 949256 |
| 1739317200 | 273.06 | -13.36 | -4.66 | 286.69 | 288 | 272.39999 | 926135 |
| 1739230800 | 286.42 | 2.45 | 0.86 | 285 | 287.74 | 281 | 782511 |
| 1738971600 | 283.97 | -1.04 | -0.36 | 286.3 | 291.45999 | 278.3 | 792023 |
| 1738885200 | 285.01 | -32 | -10.09 | 287.08999 | 302.77 | 281.39999 | 1520863 |
| 1738798800 | 317.01 | 1.6 | 0.51 | 311.91 | 318.04 | 304.06 | 808363 |
| 1738712400 | 315.41 | -9.95 | -3.06 | 321.27 | 327.29 | 313.43 | 795239 |
| 1738626000 | 325.36 | 14.95 | 4.82 | 308.72 | 327.41 | 307.875 | 969728 |
| 1738366800 | 310.41 | -2.48 | -0.79 | 311.81 | 315.6 | 309.62099 | 403798 |
| 1738280400 | 312.89 | 8.61 | 2.83 | 303.06 | 313.77999 | 303.06 | 421530 |
| 1738194000 | 304.27999 | -3.14 | -1.02 | 307.67 | 308.24 | 301.55 | 676633 |
| 1738107600 | 307.42 | -4.46 | -1.43 | 311.765 | 313.699 | 300 | 926217 |
| 1738021200 | 311.88 | 7.55 | 2.48 | 308.52999 | 317.36989 | 308.52999 | 433592 |
| 1737762000 | 304.33 | 1.66 | 0.55 | 302.32 | 306.105 | 300.54 | 390553 |
| 1737675600 | 302.67 | 0 | 0.00 | 302.67 | 302.67 | 302.67 | 0 |
| 1737589200 | 302.67 | 5.23 | 1.76 | 294.39999 | 304.305 | 292.83999 | 487168 |
| 1737502800 | 297.44 | 11.23 | 3.92 | 288.87 | 297.56 | 288.08 | 713309 |
| 1737157200 | 286.20999 | 3.61 | 1.28 | 283.14 | 286.869 | 280 | 838387 |
| 1737070800 | 282.6 | -5.58 | -1.94 | 288.19 | 288.695 | 281.48 | 833628 |
| 1736984400 | 288.18 | -5.85 | -1.99 | 298 | 298 | 286.69 | 709566 |
| 1736898000 | 294.02999 | -0.42 | -0.14 | 292.27 | 295.5 | 289.76 | 329338 |
| 1736811600 | 294.45 | 8.37 | 2.93 | 291.45 | 295.48 | 288.95 | 484651 |
| 1736552400 | 286.08 | -12.91 | -4.32 | 298.05 | 301.01 | 273.89 | 722824 |
| 1736379600 | 298.99 | 2.51 | 0.85 | 296.64 | 299.7 | 294.08499 | 319511 |
| 1736293200 | 296.48 | -1.83 | -0.61 | 298.52999 | 301.45 | 295.0554 | 289500 |
| 1736206800 | 298.31 | 3.82 | 1.30 | 293.95 | 302.48 | 292.33 | 361532 |
| 1735947600 | 294.49 | 7.25 | 2.52 | 287.77999 | 296.13 | 286.85 | 402380 |
| 1735861200 | 287.24 | -3.81 | -1.31 | 295.01 | 297.1 | 286.66 | 341827 |
| 1735688400 | 291.05 | 1.67 | 0.58 | 291.02 | 294.3365 | 289.87 | 300748 |
| 1735602000 | 289.38 | -2.8 | -0.96 | 290.11 | 291.3 | 286.85 | 231208 |
| 1735342800 | 292.18 | -2 | -0.68 | 292.61 | 295.9433 | 291.32 | 271295 |
| 1735256400 | 294.18 | -1.01 | -0.34 | 290.31 | 297.39 | 290.31 | 318886 |
| 1735077840 | 295.19 | 0.69 | 0.23 | 292.33999 | 295.74 | 290.51 | 130888 |
| 1734997200 | 294.5 | -0.23 | -0.08 | 293.035 | 295.81 | 291 | 433645 |
| 1734738000 | 294.73 | 1.21 | 0.41 | 294.47 | 299.7 | 293.27 | 1516147 |
| 1734651600 | 293.52 | -3.07 | -1.04 | 298.27 | 298.27 | 289.95 | 823232 |
| 1734565200 | 296.58999 | 4.81 | 1.65 | 293.43 | 298.95999 | 291.29 | 885698 |
| 1734478800 | 291.77999 | -3.7 | -1.25 | 293.88 | 298.69 | 290.57 | 666982 |
| 1734392400 | 295.48 | -7.54 | -2.49 | 301.81 | 303.61 | 293.945 | 723010 |
| 1734133200 | 303.02 | 5.84 | 1.97 | 299.26 | 305.95999 | 296.70999 | 520328 |
| 1734046800 | 297.18 | -3.13 | -1.04 | 301.6 | 308.64999 | 296.36 | 748287 |
| 1733960400 | 300.31 | 2.1 | 0.70 | 297.19 | 301.865 | 292.45 | 826179 |
| 1733874000 | 298.20999 | -8.33 | -2.72 | 301.31 | 303.48 | 295.52 | 717344 |
| 1733787600 | 306.54 | 11.55 | 3.92 | 296.8 | 307.98 | 293.68 | 548454 |
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
