Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.71 | 1.65899212463 | 464.74 | 472.57 | 460 | 1374954 | 465.93956368 | CS |
| 4 | -23.55 | -4.74798387097 | 496 | 503.62 | 460 | 1098683 | 478.78830571 | CS |
| 12 | 22.64 | 5.03323625531 | 449.81 | 507.82 | 443.82 | 823572 | 475.87056987 | CS |
| 26 | 86.28 | 22.3424916488 | 386.17 | 507.82 | 380.72 | 746426 | 446.84282414 | CS |
| 52 | 164.27 | 53.303264326 | 308.18 | 507.82 | 307.31 | 699522 | 399.17772224 | CS |
| 156 | 208.57 | 79.039715022 | 263.88 | 507.82 | 195.175 | 744877 | 300.90733108 | CS |
| 260 | 310.4 | 191.545819192 | 162.05 | 507.82 | 113 | 841384 | 240.53637025 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 472.45 | 2.68 | 0.57 | 469.96 | 472.46 | 468.29 | 235382 |
| 1734997200 | 469.77 | -0.17 | -0.04 | 468.94 | 470.245 | 463.5954 | 651576 |
| 1734738000 | 469.94 | 6.13 | 1.32 | 461.03 | 472.57 | 460 | 2508270 |
| 1734651600 | 463.81 | 1.13 | 0.24 | 464.48 | 469.95 | 462.975 | 897402 |
| 1734565200 | 462.68 | 0.93 | 0.20 | 465.12 | 468.26 | 460.03 | 1274486 |
| 1734478800 | 461.75 | -5.51 | -1.18 | 464.74 | 466.035 | 460.13 | 1543037 |
| 1734392400 | 467.26 | -2.53 | -0.54 | 470.13 | 472.3694 | 465.31 | 1196644 |
| 1734133200 | 469.79 | -0.13 | -0.03 | 471.44 | 472.4 | 466.3 | 983905 |
| 1734046800 | 469.92 | -8.19 | -1.71 | 480.39 | 482.69 | 468.78 | 1141773 |
| 1733960400 | 478.11 | 1.09 | 0.23 | 477.95 | 482.67 | 476.11 | 985109 |
| 1733874000 | 477.02 | -1.89 | -0.39 | 479.27 | 482.26 | 475.73 | 997764 |
| 1733787600 | 478.91 | -11.05 | -2.26 | 487.77 | 489.63 | 476.14 | 1460158 |
| 1733528400 | 489.96 | -5.01 | -1.01 | 492.49 | 495 | 485.7127 | 1510647 |
| 1733442000 | 494.97 | -2.9 | -0.58 | 497.04 | 500.86 | 494.29 | 1334954 |
| 1733355600 | 497.87 | 0.11 | 0.02 | 497.19 | 500.28 | 495.77 | 1046867 |
| 1733269200 | 497.76 | 1.06 | 0.21 | 496.7 | 498.31 | 493.09 | 696552 |
| 1733182800 | 496.7 | -3 | -0.60 | 498.62 | 499.79 | 495.44 | 818479 |
| 1732917840 | 499.7 | -0.96 | -0.19 | 502.06 | 503.62 | 499.185 | 460652 |
| 1732750800 | 500.66 | 4.08 | 0.82 | 496.5 | 502.19 | 496.05 | 755658 |
| 1732664400 | 496.58 | 8.21 | 1.68 | 496 | 498 | 491.03 | 611039 |
| 1732578000 | 488.37 | -12.53 | -2.50 | 500.61 | 502.025 | 487.19 | 2616850 |
| 1732318800 | 500.9 | 6.06 | 1.22 | 497.5 | 502.46 | 496.37 | 520518 |
| 1732232400 | 494.84 | 2.24 | 0.45 | 496.5 | 496.92 | 491.3 | 688964 |
| 1732146000 | 492.6 | 5.14 | 1.05 | 489.96 | 493.52 | 485.18 | 588880 |
| 1732059600 | 487.46 | -2.89 | -0.59 | 485.01 | 489.94 | 484.53 | 483502 |
| 1731973200 | 490.35 | 1.35 | 0.28 | 490.28 | 494.38 | 486.61 | 664363 |
| 1731714000 | 489 | -4.7 | -0.95 | 491 | 494.52 | 487.1592 | 726210 |
| 1731627600 | 493.7 | -3 | -0.60 | 496 | 498.78 | 492.305 | 553765 |
| 1731541200 | 496.7 | -0.75 | -0.15 | 497.1 | 499.81 | 493.43 | 543473 |
| 1731454800 | 497.45 | 0.49 | 0.10 | 500.36 | 501.7493 | 493.01 | 750885 |
| 1731368400 | 496.96 | -7.64 | -1.51 | 506 | 507.82 | 496.92 | 805991 |
| 1731109200 | 504.6 | 34.65 | 7.37 | 487 | 506.72 | 484.39 | 1185206 |
| 1731022800 | 469.95 | 0.82 | 0.17 | 471 | 471.61 | 465.955 | 795036 |
| 1730936400 | 469.13 | 7.04 | 1.52 | 482 | 482 | 464.417 | 714680 |
| 1730850000 | 462.09 | 3.91 | 0.85 | 459.2 | 462.955 | 457.95 | 550978 |
| 1730763600 | 458.18 | 4.29 | 0.95 | 456.12 | 460.54 | 454.66 | 511413 |
| 1730500800 | 453.89 | 4.54 | 1.01 | 454.29 | 456.64 | 450.35 | 1098221 |
| 1730414400 | 449.35 | -3.65 | -0.81 | 451.5 | 453.95 | 448.87 | 1031609 |
| 1730328000 | 453 | -5.23 | -1.14 | 458.2 | 458.395 | 452.82 | 656809 |
| 1730241600 | 458.23 | 0.84 | 0.18 | 458.21 | 460.88 | 457.53 | 768857 |
| 1730155200 | 457.39 | -4.93 | -1.07 | 466.34 | 466.34 | 453.8001 | 682277 |
| 1729896000 | 462.32 | -3.06 | -0.66 | 467.75 | 467.75 | 461.58 | 335625 |
| 1729809600 | 465.38 | -1.7 | -0.36 | 466.77 | 468.2499 | 464.3347 | 399882 |
| 1729723200 | 467.08 | -3.1 | -0.66 | 469.96 | 472.36 | 466.1 | 839706 |
| 1729636800 | 470.18 | -6.92 | -1.45 | 476.05 | 476.1405 | 469.98 | 615469 |
| 1729550400 | 477.1 | 1.9 | 0.40 | 475.2 | 478.5 | 475.2 | 627782 |
| 1729291200 | 475.2 | -2.42 | -0.51 | 476.56 | 476.82 | 473.65 | 651138 |
| 1729204800 | 477.62 | 1.07 | 0.22 | 479 | 480.2799 | 476.37 | 484426 |
| 1729118400 | 476.55 | 3.14 | 0.66 | 472 | 476.83 | 469.4201 | 426539 |
| 1729032000 | 473.41 | 0.42 | 0.09 | 476.12 | 477.89 | 473.03 | 577087 |
| 1728945600 | 472.99 | 5.05 | 1.08 | 468.19 | 475.97 | 468.19 | 487522 |
| 1728686400 | 467.94 | 3.31 | 0.71 | 465.99 | 469.01 | 463.71 | 531285 |
| 1728600000 | 464.63 | -1.92 | -0.41 | 467 | 467.45 | 461.46 | 700872 |
| 1728513600 | 466.55 | 8.64 | 1.89 | 457.76 | 467.89 | 455.38 | 675880 |
| 1728427200 | 457.91 | 8.72 | 1.94 | 451.3 | 458.91 | 451.3 | 700555 |
| 1728340800 | 449.19 | -1.11 | -0.25 | 447.76 | 452.515 | 447.76 | 618420 |
| 1728081600 | 450.3 | 1.19 | 0.26 | 450.5 | 450.54 | 445.6206 | 627219 |
| 1727995200 | 449.11 | -0.39 | -0.09 | 448.2 | 449.58 | 443.82 | 611926 |
| 1727908800 | 449.5 | 0.42 | 0.09 | 447.13 | 450.24 | 446.4201 | 362012 |
| 1727822400 | 449.08 | -0.55 | -0.12 | 449.81 | 450 | 446.28 | 503931 |
| 1727736000 | 449.63 | 3.27 | 0.73 | 446.76 | 450.95 | 444.79 | 692527 |
| 1727476800 | 446.36 | -1.75 | -0.39 | 448 | 448.06 | 444.1 | 514870 |
| 1727390400 | 448.11 | -2.38 | -0.53 | 450.49 | 451.3 | 447.5343 | 496762 |
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
