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 | 1.68 | 1.28312838922 | 130.93 | 132.46 | 124.72 | 179157 | 128.21338812 | CS |
| 4 | -4.84 | -3.52128046562 | 137.45 | 145.215 | 124.72 | 128261 | 133.82298732 | CS |
| 12 | -0.69 | -0.517629407352 | 133.3 | 149.74 | 122.905 | 102497 | 136.3827122 | CS |
| 26 | 35.61 | 36.7113402062 | 97 | 149.855 | 96.91 | 90898 | 129.6544081 | CS |
| 52 | 46.26 | 53.5726693688 | 86.35 | 149.855 | 85.53 | 86847 | 117.15336928 | CS |
| 156 | 54.57 | 69.9256791389 | 78.04 | 149.855 | 69.58 | 51204 | 101.28415955 | CS |
| 260 | 33 | 33.1292038952 | 99.61 | 149.855 | 59.99 | 42826 | 94.19517941 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 132.61 | 1.57 | 1.20 | 131.33 | 134.975 | 130.52 | 291302 |
| 1780612800 | 131.04 | 2.7 | 2.10 | 130.03 | 132.26499 | 127.56 | 142952 |
| 1780526400 | 128.34 | -0.01 | -0.01 | 127.95 | 130.19999 | 126.65 | 195044 |
| 1780440000 | 128.35 | 0.51 | 0.40 | 127.32 | 129.85 | 126.155 | 167277 |
| 1780353600 | 127.84 | 1.27 | 1.00 | 124.72 | 129.715 | 124.72 | 149720 |
| 1780094400 | 126.57 | -5.43 | -4.11 | 130.93 | 131.61 | 125.66 | 240791 |
| 1780008000 | 132 | 1.35 | 1.03 | 131.93 | 133.3 | 129.285 | 148354 |
| 1779921600 | 130.65 | -3.76 | -2.80 | 135.91999 | 139.3167 | 128.86 | 140147 |
| 1779835200 | 134.41 | 2.79 | 2.12 | 133.72 | 136.38999 | 130.69999 | 110815 |
| 1779489600 | 131.62 | 2.85 | 2.21 | 128.83 | 133.975 | 125.57 | 86703 |
| 1779403200 | 128.77 | -14.63 | -10.20 | 141.26 | 141.38 | 127.56 | 136969 |
| 1779316800 | 143.4 | 1.05 | 0.74 | 143.36 | 144.63 | 140.01 | 144745 |
| 1779230400 | 142.35 | -1.49 | -1.04 | 141.82 | 145 | 139.57 | 103249 |
| 1779144000 | 143.84 | 5.86 | 4.25 | 139 | 144.97 | 138.1 | 140556 |
| 1778884800 | 137.97999 | -1.29 | -0.93 | 136.86 | 141.29 | 134.91 | 107201 |
| 1778798400 | 139.27 | 0.98 | 0.71 | 138.5 | 139.665 | 137.18 | 47454 |
| 1778712000 | 138.29 | 2.46 | 1.81 | 136.51 | 138.29 | 133.8 | 72674 |
| 1778625600 | 135.83 | -4.96 | -3.52 | 140.58 | 140.58 | 129.15 | 84235 |
| 1778539200 | 140.79 | -1.69 | -1.19 | 142.34 | 145.215 | 140.07 | 119557 |
| 1778280000 | 142.47999 | 5.03 | 3.66 | 137.44999 | 142.85499 | 136.02 | 98513 |
| 1778193600 | 137.44999 | -1.7 | -1.22 | 140 | 140.55 | 135.43 | 41953 |
| 1778107200 | 139.15 | -1.44 | -1.02 | 142.69999 | 142.79 | 138.34 | 48180 |
| 1778020800 | 140.59 | 8.03 | 6.06 | 134.44999 | 141.7425 | 130.46 | 78005 |
| 1777934400 | 132.56 | -9.12 | -6.44 | 141.21 | 141.21 | 122.905 | 175845 |
| 1777675200 | 141.68 | 1.84 | 1.32 | 140.16999 | 141.68 | 137 | 47139 |
| 1777588800 | 139.84 | -0.41 | -0.29 | 139.11 | 143.69999 | 139.11 | 93330 |
| 1777502400 | 140.25 | -6.29 | -4.29 | 145.75 | 146.5 | 139.08009 | 122328 |
| 1777416000 | 146.54 | 0.97 | 0.67 | 146.83 | 147.385 | 144.465 | 133656 |
| 1777329600 | 145.57 | 2.41 | 1.68 | 143.66 | 149.74 | 143.2037 | 72653 |
| 1777070400 | 143.16 | 3.25 | 2.32 | 139.18 | 143.44999 | 135.33 | 81842 |
| 1776984000 | 139.91 | 1.78 | 1.29 | 139.19999 | 140.49 | 137.97999 | 74228 |
| 1776897600 | 138.13 | 1.88 | 1.38 | 137.93 | 139.38 | 136.8 | 93610 |
| 1776811200 | 136.25 | -3.98 | -2.84 | 139.87 | 141.63 | 133.65 | 77513 |
| 1776724800 | 140.22999 | -3.49 | -2.43 | 143.65 | 144 | 139.76 | 57135 |
| 1776465600 | 143.72 | 2.99 | 2.12 | 143 | 146.49 | 142.025 | 72926 |
| 1776379200 | 140.72999 | -1.95 | -1.37 | 141.85 | 143.35 | 138.93 | 62383 |
| 1776292800 | 142.68 | -1.76 | -1.22 | 143.75 | 144.37 | 141.03 | 34671 |
| 1776206400 | 144.44 | 0.49 | 0.34 | 143.88999 | 146.255 | 143.33 | 48445 |
| 1776120000 | 143.94999 | 3.11 | 2.21 | 140.08 | 143.94999 | 140.08 | 55664 |
| 1775860800 | 140.84 | -2.13 | -1.49 | 142.82 | 143.1 | 138.9 | 90847 |
| 1775774400 | 142.97 | -0.58 | -0.40 | 143.04 | 144.235 | 140.845 | 74585 |
| 1775688000 | 143.55 | 6.03 | 4.38 | 142.09 | 143.76 | 141.1137 | 97697 |
| 1775601600 | 137.52 | -2.49 | -1.78 | 139.81 | 140.85 | 134.3 | 97332 |
| 1775515200 | 140.01 | -1.64 | -1.16 | 141.61 | 143.6 | 140.01 | 75301 |
| 1775169600 | 141.65 | -0.24 | -0.17 | 140.15 | 143.34 | 138.6 | 48273 |
| 1775083200 | 141.88999 | 4.83 | 3.52 | 138.71 | 144.025 | 138.71 | 112297 |
| 1774996800 | 137.06 | 4.58 | 3.46 | 134.13999 | 138.65 | 132.78 | 134800 |
| 1774910400 | 132.47999 | -5.47 | -3.97 | 138.32 | 138.32 | 129.9 | 176920 |
| 1774651200 | 137.94999 | 1.53 | 1.12 | 134.88 | 139.5 | 134.03 | 199203 |
| 1774564800 | 136.41999 | -0.31 | -0.23 | 135.76 | 139.94 | 132.88 | 92880 |
| 1774478400 | 136.72999 | 3.69 | 2.77 | 135.76 | 136.72999 | 132.88 | 86872 |
| 1774392000 | 133.04 | -0.72 | -0.54 | 132.77 | 134.55 | 131.94999 | 59006 |
| 1774305600 | 133.76 | 4.11 | 3.17 | 132.6 | 137.49 | 132.6 | 77956 |
| 1774046400 | 129.65 | -4.05 | -3.03 | 133.85 | 135 | 128.185 | 166711 |
| 1773960000 | 133.69999 | 0.35 | 0.26 | 132.71 | 136.1 | 131.86 | 110223 |
| 1773873600 | 133.35 | -1.41 | -1.05 | 134.13999 | 136.41999 | 131.34 | 82031 |
| 1773787200 | 134.76 | -4.62 | -3.31 | 139.4 | 141.69999 | 134.485 | 118545 |
| 1773700800 | 139.38 | 7.8 | 5.93 | 135.47 | 139.55 | 133.645 | 79035 |
| 1773441600 | 131.58 | -0.98 | -0.74 | 133.3 | 135.5 | 129.76499 | 55761 |
| 1773355200 | 132.56 | -7.69 | -5.48 | 138.72999 | 139.88 | 126.57 | 124633 |
| 1773268800 | 140.25 | -3.72 | -2.58 | 142.31 | 145.54 | 139.75 | 57992 |
| 1773182400 | 143.97 | 2.49 | 1.76 | 141.61 | 149.85499 | 141.61 | 124139 |
| 1773096000 | 141.47999 | 4.02 | 2.92 | 136.65 | 142.22999 | 132.30009 | 149666 |
| 1772840400 | 137.46 | 1.97 | 1.45 | 134 | 138.7499 | 133.47 | 96874 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
