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 | 9.9 | 2.01629327902 | 491 | 500.93 | 484.53 | 630384 | 490.99745448 | CS |
| 4 | 33.15 | 7.0871191876 | 467.75 | 507.82 | 448.87 | 706837 | 476.77034496 | CS |
| 12 | 62.29 | 14.2016825882 | 438.61 | 507.82 | 428.89 | 690852 | 459.4356053 | CS |
| 26 | 130.9 | 35.3783783784 | 370 | 507.82 | 356.77 | 663047 | 425.41213884 | CS |
| 52 | 179.14 | 55.6750372949 | 321.76 | 507.82 | 307.09 | 667015 | 379.58750519 | CS |
| 156 | 247.09 | 97.3523501832 | 253.81 | 507.82 | 195.175 | 735254 | 291.69676862 | CS |
| 260 | 335.61 | 203.043136306 | 165.29 | 507.82 | 113 | 847831 | 232.80125624 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727304000 | 450.49 | 0.36 | 0.08 | 451.45 | 452 | 448.5 | 490199 |
| 1727217600 | 450.13 | 3.02 | 0.68 | 448.2 | 450.54 | 443.1401 | 675623 |
| 1727131200 | 447.11 | 4.54 | 1.03 | 443.11 | 447.47 | 441.4 | 449509 |
| 1726872000 | 442.57 | 3.76 | 0.86 | 437.35 | 442.89 | 436.57 | 1513623 |
| 1726785600 | 438.81 | 2.23 | 0.51 | 440.02 | 440.92 | 437.14 | 903571 |
| 1726699200 | 436.58 | -2.33 | -0.53 | 438.13 | 440.41 | 433.24 | 605043 |
| 1726612800 | 438.91 | -4.27 | -0.96 | 443.06 | 444.38 | 437.55 | 714637 |
| 1726526400 | 443.18 | 1.42 | 0.32 | 443.2 | 445.21 | 441.03 | 611574 |
| 1726267200 | 441.76 | 1.96 | 0.45 | 439.26 | 442.38 | 438.27 | 543773 |
| 1726180800 | 439.8 | 3.91 | 0.90 | 433.96 | 441.22 | 433.48 | 1016500 |
| 1726094400 | 435.89 | -2.21 | -0.50 | 436.55 | 436.55 | 428.89 | 951449 |
| 1726008000 | 438.1 | -0.77 | -0.18 | 439.01 | 442.44 | 437.56 | 761802 |
| 1725921600 | 438.87 | 7.37 | 1.71 | 434.19 | 440.39 | 432.53 | 1072790 |
| 1725662400 | 431.5 | -5.81 | -1.33 | 436.47 | 439.0665 | 430.45 | 732071 |
| 1725576000 | 437.31 | -0.14 | -0.03 | 436.79 | 437.35 | 431.555 | 566133 |
| 1725489600 | 437.45 | -2.92 | -0.66 | 440.37 | 440.44 | 435.03 | 1004212 |
| 1725403200 | 440.37 | -1.67 | -0.38 | 446.51 | 448.98 | 437.22 | 924307 |
| 1725057600 | 442.04 | 4.89 | 1.12 | 438.61 | 443.88 | 437.15 | 940913 |
| 1724971200 | 437.15 | 1.94 | 0.45 | 435 | 439.14 | 435 | 390551 |
| 1724884800 | 435.21 | 2.85 | 0.66 | 433.96 | 436.45 | 433.0474 | 418357 |
| 1724798400 | 432.36 | 2.13 | 0.50 | 430.83 | 433.51 | 430.535 | 626009 |
| 1724712000 | 430.23 | -0.17 | -0.04 | 431.29 | 433.28 | 428.28 | 475167 |
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
