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 | -17.48 | -3.15859850744 | 553.41 | 554.8 | 530.2 | 19877 | 540.62361651 | CS |
| 4 | 11.69 | 2.22989470472 | 524.24 | 563.96 | 516 | 21502 | 542.82300271 | CS |
| 12 | -26.51 | -4.71339165066 | 562.44 | 596.885 | 515.95 | 28552 | 544.14521655 | CS |
| 26 | -13.62 | -2.47839141115 | 549.55 | 596.885 | 494.04 | 29363 | 539.61564764 | CS |
| 52 | 17.93 | 3.46138996139 | 518 | 649.9999 | 494.04 | 36690 | 562.38641181 | CS |
| 156 | 185.56 | 52.9611553501 | 350.37 | 649.9999 | 280.28 | 38713 | 418.41040868 | CS |
| 260 | 37.78 | 7.5840610258 | 498.15 | 649.9999 | 280.28 | 40521 | 402.99003477 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 538.36 | 3.66 | 0.68 | 533.145 | 538.83 | 532.78 | 13505 |
| 1732059600 | 534.7 | -3.37 | -0.63 | 532.07 | 537.37 | 530.2 | 25765 |
| 1731973200 | 538.07 | -11.54 | -2.10 | 548.36 | 553.09 | 536.29 | 21392 |
| 1731714000 | 549.61 | 4.93 | 0.91 | 545 | 554.505 | 545 | 17410 |
| 1731627600 | 544.67999 | -4.52 | -0.82 | 553.85 | 554.79999 | 542.12 | 20431 |
| 1731541200 | 549.2 | -3.88 | -0.70 | 554.55999 | 557.6 | 549.07 | 29947 |
| 1731454800 | 553.08 | -5.13 | -0.92 | 556.04999 | 558.21 | 548.62 | 23934 |
| 1731368400 | 558.21 | 0.9 | 0.16 | 557.03 | 559.99 | 553.82 | 19573 |
| 1731109200 | 557.30999 | -1.57 | -0.28 | 559.76 | 560.75 | 554.19 | 17057 |
| 1731022800 | 558.88 | -4.97 | -0.88 | 559.4 | 561.62 | 553.77 | 22857 |
| 1730936400 | 563.85 | 29.43 | 5.51 | 554.17499 | 563.96 | 552.87 | 24047 |
| 1730850000 | 534.41999 | 9.55 | 1.82 | 526.69 | 535.105 | 526.69 | 12316 |
| 1730763600 | 524.87 | -5.54 | -1.04 | 532.4 | 535.89 | 524.5 | 14745 |
| 1730500800 | 530.41 | 5.44 | 1.04 | 523.62 | 534.515 | 523.62 | 24267 |
| 1730414400 | 524.97 | -6.7 | -1.26 | 532.73 | 532.91999 | 524.52 | 19934 |
| 1730328000 | 531.66999 | -5.92 | -1.10 | 542.4 | 542.66 | 531.16999 | 15951 |
| 1730241600 | 537.59 | 0.54 | 0.10 | 531.85 | 539.07 | 531.85 | 21343 |
| 1730155200 | 537.04999 | -1.59 | -0.30 | 540.36 | 542.4 | 535.1526 | 24810 |
| 1729896000 | 538.64 | -1.75 | -0.32 | 537.48 | 544.04999 | 529.91999 | 26587 |
| 1729809600 | 540.39 | 21.78 | 4.20 | 522.26 | 545.99 | 516 | 30627 |
| 1729723200 | 518.61 | -1 | -0.19 | 521.72 | 521.72 | 517.45 | 31965 |
| 1729636800 | 519.61 | 0.32 | 0.06 | 525.303 | 525.303 | 516.26 | 30231 |
| 1729550400 | 519.29 | -5.73 | -1.09 | 527.44 | 527.99 | 518.26 | 22875 |
| 1729291200 | 525.02 | -3.78 | -0.71 | 529 | 529.16 | 523.42499 | 19905 |
| 1729204800 | 528.79999 | -1.13 | -0.21 | 526.80999 | 529.47 | 524.86 | 13623 |
| 1729118400 | 529.92999 | 3.38 | 0.64 | 529.19 | 536 | 529.19 | 24086 |
| 1729032000 | 526.54999 | -0.44 | -0.08 | 529.17999 | 531.74969 | 525.80999 | 25293 |
| 1728945600 | 526.99 | 1.76 | 0.34 | 523.35 | 528.105 | 523.35 | 12035 |
| 1728686400 | 525.23 | 1.58 | 0.30 | 525.28 | 528.79999 | 524.35 | 18144 |
| 1728600000 | 523.65 | -1.13 | -0.22 | 523.255 | 523.67999 | 520.34 | 16531 |
| 1728513600 | 524.78 | 1.75 | 0.33 | 524.2 | 526.335 | 519.84 | 40761 |
| 1728427200 | 523.03 | 0.37 | 0.07 | 519.16 | 523.29999 | 517.04 | 39077 |
| 1728340800 | 522.66 | -6.63 | -1.25 | 526.34 | 526.34 | 519.95 | 21029 |
| 1728081600 | 529.29 | -0.31 | -0.06 | 530.22 | 530.22 | 524.16 | 23236 |
| 1727995200 | 529.6 | -10.37 | -1.92 | 538.24 | 538.24 | 529.455 | 19211 |
| 1727908800 | 539.97 | -7.04 | -1.29 | 547.99 | 551.17999 | 537.835 | 24211 |
| 1727822400 | 547.01 | -4.88 | -0.88 | 552.41999 | 556.74 | 544.92999 | 22100 |
| 1727735520 | 551.89 | -0.84 | -0.15 | 547.85 | 551.89 | 545.58 | 24382 |
| 1727476800 | 552.73 | -4.57 | -0.82 | 560 | 561.1 | 551.93499 | 15783 |
| 1727390400 | 557.29999 | 7.14 | 1.30 | 551.32 | 560.2 | 551.04 | 20122 |
| 1727304000 | 550.16 | -5.87 | -1.06 | 558.04 | 559.79999 | 548.67999 | 25539 |
| 1727217600 | 556.03 | 2.57 | 0.46 | 552.9 | 562.1 | 552.9 | 29308 |
| 1727131200 | 553.46 | 13.34 | 2.47 | 542.1 | 554.41 | 541 | 50680 |
| 1726872000 | 540.12 | -13.86 | -2.50 | 545.13 | 548.535 | 539.565 | 238645 |
| 1726785600 | 553.98 | 5.94 | 1.08 | 553.68499 | 559.865 | 550.51 | 26424 |
| 1726699200 | 548.04 | -6.46 | -1.17 | 558.14 | 558.77 | 547.54999 | 25050 |
| 1726612800 | 554.5 | -6.1 | -1.09 | 565.205 | 565.205 | 554.5 | 25603 |
| 1726526400 | 560.6 | 3.39 | 0.61 | 559.98 | 565.46 | 557.04 | 21937 |
| 1726267200 | 557.21 | 4.43 | 0.80 | 555.78 | 559.905 | 551.6 | 31571 |
| 1726180800 | 552.78 | -5.42 | -0.97 | 559.48 | 559.48 | 548.59 | 23750 |
| 1726094400 | 558.2 | -10.27 | -1.81 | 563.44 | 565.85 | 554.42999 | 42311 |
| 1726008000 | 568.47 | -9.92 | -1.72 | 575.2 | 576.1 | 563.44 | 38346 |
| 1725921600 | 578.39 | 43.18 | 8.07 | 539.66999 | 596.885 | 538.74 | 65454 |
| 1725662400 | 535.21 | -5 | -0.93 | 545.01 | 545.01 | 533.52 | 14004 |
| 1725576000 | 540.21 | -10.63 | -1.93 | 543.54 | 547.33 | 539.52 | 19489 |
| 1725489600 | 550.84 | -5.12 | -0.92 | 551.98 | 555.83 | 545.405 | 18250 |
| 1725403200 | 555.96 | -17.81 | -3.10 | 570.01 | 570.04499 | 554.18499 | 28563 |
| 1725057600 | 573.77 | 5.6 | 0.99 | 570.48 | 573.97 | 565.85 | 27409 |
| 1724971200 | 568.16999 | 10.53 | 1.89 | 562.44 | 570.45 | 556.57 | 29669 |
| 1724884800 | 557.64 | 2.84 | 0.51 | 556.41 | 562.79999 | 554.76 | 17361 |
| 1724798400 | 554.79999 | -2.22 | -0.40 | 555.7 | 558.4 | 554.61 | 13583 |
| 1724712000 | 557.02 | -6.01 | -1.07 | 563.03 | 569.79999 | 555.365 | 18451 |
| 1724452800 | 563.03 | 5.4 | 0.97 | 560.7 | 565.48 | 557.92999 | 15058 |
| 1724366400 | 557.63 | -0.73 | -0.13 | 561.48 | 561.87 | 556.135 | 13609 |
| 1724280000 | 558.36 | 6.51 | 1.18 | 552.49 | 559.23 | 551.29999 | 12314 |
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
