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 | 2.72 | 2.10217172888 | 129.39 | 132.11 | 120.1101 | 2428107 | 125.12147244 | CS |
| 4 | 8.1 | 6.53173131199 | 124.01 | 143.08 | 120.1101 | 2510866 | 131.40579116 | CS |
| 12 | -18.84 | -12.4809539583 | 150.95 | 175.515 | 120.1101 | 2592733 | 144.47154699 | CS |
| 26 | -27.51 | -17.2346823706 | 159.62 | 189.96 | 120.1101 | 2532771 | 151.81714265 | CS |
| 52 | -21.36 | -13.9180295823 | 153.47 | 189.96 | 120.1101 | 2509610 | 155.96061364 | CS |
| 156 | 97.47 | 281.379907621 | 34.64 | 189.96 | 32.9385 | 3056992 | 96.16307511 | CS |
| 260 | 94.43 | 250.610403397 | 37.68 | 189.96 | 30.25 | 3110500 | 71.98632412 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781563200 | 130.4 | 4.93 | 3.93 | 128.69 | 131.43 | 126.43 | 1905486 |
| 1781304000 | 125.47 | 1.77 | 1.43 | 125.18 | 130 | 123.9 | 2484379 |
| 1781217600 | 123.7 | 3.05 | 2.53 | 120.97 | 124.345 | 120.55 | 2034518 |
| 1781131200 | 120.65 | -9.31 | -7.16 | 127.3 | 128.09 | 120.1101 | 3833489 |
| 1781044800 | 129.96 | 2.25 | 1.76 | 129.38999 | 131.41999 | 125.45 | 1882663 |
| 1780958400 | 127.71 | -1.49 | -1.15 | 129.34 | 129.675 | 127.31 | 1826154 |
| 1780699200 | 129.19999 | -4.19 | -3.14 | 131.59 | 132.22 | 127.83 | 1738442 |
| 1780612800 | 133.38999 | -0.37 | -0.28 | 133.53 | 134.84 | 130.94999 | 1389965 |
| 1780526400 | 133.76 | 0.25 | 0.19 | 132.94 | 136.94 | 131.97 | 2517919 |
| 1780440000 | 133.51 | 4.04 | 3.12 | 129.85 | 135.85 | 129.11 | 2741680 |
| 1780353600 | 129.47 | -4.61 | -3.44 | 131.09 | 131.65 | 127.111 | 2643408 |
| 1780094400 | 134.08 | -3.42 | -2.49 | 136.01 | 138.22 | 133.91 | 3572017 |
| 1780008000 | 137.5 | -0.5 | -0.36 | 135.97 | 138.94999 | 135.0679 | 2251705 |
| 1779921600 | 138 | -2.43 | -1.73 | 139.69999 | 141.53 | 136.08 | 2492819 |
| 1779835200 | 140.43 | 2.78 | 2.02 | 140 | 143.08 | 138.88 | 2678825 |
| 1779489600 | 137.65 | 0.73 | 0.53 | 137.12 | 139.85 | 136.16999 | 2145253 |
| 1779403200 | 136.91999 | 2.94 | 2.19 | 133.97999 | 137.19 | 132.635 | 2709903 |
| 1779316800 | 133.97999 | 10.27 | 8.30 | 127.17 | 134.225 | 127 | 3709054 |
| 1779230400 | 123.71 | -1.79 | -1.43 | 124.01 | 124.16 | 121.22 | 3148778 |
| 1779144000 | 125.5 | -2.31 | -1.81 | 127.36 | 127.89 | 124.16 | 2506432 |
| 1778884800 | 127.81 | -6.91 | -5.13 | 133.8 | 133.8 | 127.64 | 2722405 |
| 1778798400 | 134.72 | 3.64 | 2.78 | 130.94999 | 134.9 | 130.69999 | 2783787 |
| 1778712000 | 131.08 | -6.26 | -4.56 | 137.15 | 137.99 | 129.2379 | 5065518 |
| 1778625600 | 137.34 | 0.04 | 0.03 | 136 | 138.405 | 134.04 | 3252357 |
| 1778539200 | 137.3 | -0.81 | -0.59 | 138.04 | 139.10749 | 136.97 | 2887128 |
| 1778280000 | 138.11 | -3.75 | -2.64 | 143.55 | 144.96 | 137.76 | 2474655 |
| 1778193600 | 141.86 | -8.78 | -5.83 | 150.86 | 151.3425 | 141.55 | 4356040 |
| 1778107200 | 150.63999 | -6.79 | -4.31 | 153.18 | 157.83 | 149 | 3887494 |
| 1778020800 | 157.43 | 2.61 | 1.69 | 156.44 | 159.25 | 155.63999 | 2432724 |
| 1777934400 | 154.82 | 1.45 | 0.95 | 153 | 156.36 | 152.34 | 1884112 |
| 1777675200 | 153.37 | -2.21 | -1.42 | 154.82 | 156.99 | 152.15 | 2381008 |
| 1777588800 | 155.58 | 6.57 | 4.41 | 150.85 | 155.86 | 150.83 | 2075591 |
| 1777502400 | 149.01 | -5.8 | -3.75 | 154.82 | 156.16 | 148.65 | 1820788 |
| 1777416000 | 154.81 | -5.34 | -3.33 | 156.56 | 159.25 | 154.72 | 2172177 |
| 1777329600 | 160.15 | 0.34 | 0.21 | 160.88999 | 161.36 | 157.38999 | 1825904 |
| 1777070400 | 159.81 | 5.28 | 3.42 | 154.86 | 160.66999 | 153.985 | 1984756 |
| 1776984000 | 154.53 | 4.93 | 3.30 | 150.16999 | 154.53 | 148.79 | 3669882 |
| 1776897600 | 149.6 | -0.26 | -0.17 | 151.79 | 153.08 | 148.97 | 3166277 |
| 1776811200 | 149.86 | -7.32 | -4.66 | 157.49 | 158.5 | 149.66 | 3240692 |
| 1776724800 | 157.18 | -10.55 | -6.29 | 168.99 | 169.78 | 156.25 | 3831585 |
| 1776465600 | 167.72999 | -0.77 | -0.46 | 169 | 171.35 | 166.29 | 3433826 |
| 1776379200 | 168.5 | 0.05 | 0.03 | 168.8 | 171.035 | 166.32 | 2755094 |
| 1776292800 | 168.45 | -2.51 | -1.47 | 170.08 | 170.465 | 165.82 | 3049087 |
| 1776206400 | 170.96 | 0.72 | 0.42 | 172.04 | 175.515 | 169.34 | 2487269 |
| 1776120000 | 170.24 | 6.17 | 3.76 | 161.97999 | 170.43 | 160.885 | 2683205 |
| 1775860800 | 164.07 | 2.29 | 1.42 | 162.18 | 166.88999 | 162 | 2051774 |
| 1775774400 | 161.78 | 1.48 | 0.92 | 160.68 | 167.06 | 160.36 | 2133678 |
| 1775688000 | 160.3 | 7.24 | 4.73 | 160.21 | 161.09 | 157.36 | 2287369 |
| 1775601600 | 153.06 | 3.26 | 2.18 | 149.19 | 153.27 | 149.19 | 1848693 |
| 1775515200 | 149.8 | -2.89 | -1.89 | 152.44999 | 153.81 | 149.76 | 2127264 |
| 1775169600 | 152.69 | 2.79 | 1.86 | 145.85 | 152.8 | 145.81 | 2137721 |
| 1775083200 | 149.9 | 3.76 | 2.57 | 147.93 | 150.88 | 146.38 | 1829693 |
| 1774996800 | 146.13999 | 4.91 | 3.48 | 142.09 | 146.88999 | 141.5 | 2997835 |
| 1774910400 | 141.22999 | -6.51 | -4.41 | 150.49 | 151.2561 | 139.88999 | 2470894 |
| 1774651200 | 147.74 | 1.6 | 1.09 | 146.29 | 150.56 | 146.01 | 1800001 |
| 1774564800 | 146.13999 | -4.9 | -3.24 | 148.91 | 150.55 | 144.38 | 2420075 |
| 1774478400 | 151.04 | -0.09 | -0.06 | 152.63999 | 154.82 | 150.36 | 1960881 |
| 1774392000 | 151.13 | -0.64 | -0.42 | 150.94999 | 155.055 | 150.41999 | 1776365 |
| 1774305600 | 151.77 | 5.97 | 4.09 | 147.755 | 154.69999 | 146.97999 | 1845572 |
| 1774046400 | 145.8 | -15.6 | -9.67 | 161.51 | 162.5 | 144.6 | 4156332 |
| 1773960000 | 161.4 | 2.29 | 1.44 | 156.63 | 162.97999 | 154.79499 | 1917635 |
| 1773873600 | 159.11 | 4.36 | 2.82 | 158.06 | 162.415 | 157 | 3329953 |
| 1773787200 | 154.75 | 2.27 | 1.49 | 153.82 | 155.81 | 152.62 | 1829868 |
| 1773700800 | 152.47999 | -0.39 | -0.26 | 156 | 157.56 | 151.68 | 2224865 |
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。
