Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -14.73 | -5.92661141064 | 248.54 | 250.03 | 230.5 | 1444215 | 239.37841818 | CS |
| 4 | -32.27 | -12.1279314492 | 266.08 | 277.56 | 230.5 | 1238445 | 255.88295741 | CS |
| 12 | -11.97 | -4.87020913012 | 245.78 | 277.6 | 230.5 | 1187982 | 256.20046314 | CS |
| 26 | 12.84 | 5.81074353985 | 220.97 | 277.6 | 206.71 | 1190815 | 246.05079607 | CS |
| 52 | 2.36 | 1.01965867358 | 231.45 | 277.6 | 206.71 | 1234203 | 243.16844841 | CS |
| 156 | -47.92 | -17.0091931992 | 281.73 | 299.195 | 183.09 | 1306992 | 236.54068907 | CS |
| 260 | 41.57 | 21.6240116521 | 192.24 | 299.195 | 112.62 | 1332132 | 230.19413082 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 234.15 | 3.55 | 1.54 | 230.845 | 236.75 | 230.58 | 2512648 |
| 1734651600 | 230.6 | -7.2 | -3.03 | 236.16 | 239.33 | 230.52 | 1548281 |
| 1734565200 | 237.8 | -4.67 | -1.93 | 242.48 | 244.92 | 237.505 | 1734235 |
| 1734478800 | 242.47 | -0.35 | -0.14 | 243.92 | 243.92 | 240.97 | 1504007 |
| 1734392400 | 242.82 | -3.4 | -1.38 | 245.675 | 246.15 | 241.05 | 1256709 |
| 1734133200 | 246.22 | -2.09 | -0.84 | 249.08 | 249.2475 | 246.18 | 1057568 |
| 1734046800 | 248.31 | 1.06 | 0.43 | 248.085 | 250.405 | 246.08 | 1589751 |
| 1733960400 | 247.25 | -8.83 | -3.45 | 255.82 | 256.605 | 246.63 | 2209410 |
| 1733874000 | 256.08 | -0.76 | -0.30 | 256.55 | 258.82 | 252.51 | 1411833 |
| 1733787600 | 256.83999 | -3.94 | -1.51 | 259.76 | 261.55 | 256.45999 | 1435444 |
| 1733528400 | 260.77999 | -3.22 | -1.22 | 264.93 | 266.11 | 260.18 | 750110 |
| 1733442000 | 264 | -3.63 | -1.36 | 268.17 | 268.5 | 263.68 | 717630 |
| 1733355600 | 267.63 | -2.49 | -0.92 | 267.52 | 269.63 | 264.72 | 832304 |
| 1733269200 | 270.12 | -2.63 | -0.96 | 271.96249 | 271.96249 | 268.055 | 748458 |
| 1733182800 | 272.75 | -3.1 | -1.12 | 273.95999 | 274.274 | 270.16 | 1018810 |
| 1732917840 | 275.85 | 0.47 | 0.17 | 274.77999 | 277.56 | 274.29 | 646619 |
| 1732750800 | 275.38 | -0.71 | -0.26 | 276.27499 | 277.27999 | 274.849 | 619219 |
| 1732664400 | 276.08999 | 0.16 | 0.06 | 274.77999 | 276.56 | 271.69 | 1176162 |
| 1732578000 | 275.93 | 6.98 | 2.60 | 273.55 | 276.68 | 273.1 | 1715371 |
| 1732318800 | 268.95 | 4.69 | 1.77 | 267.455 | 269.43 | 266.56 | 1281980 |
| 1732232400 | 264.26 | 5.33 | 2.06 | 259.04 | 264.73 | 258.14999 | 1189603 |
| 1732146000 | 258.93 | -0.78 | -0.30 | 261.25 | 261.64 | 258.135 | 901776 |
| 1732059600 | 259.70999 | -2.51 | -0.96 | 259.695 | 261.32 | 257.44 | 942245 |
| 1731973200 | 262.22 | 0.96 | 0.37 | 260.55 | 264.08999 | 260.44 | 785384 |
| 1731714000 | 261.26 | -3.5 | -1.32 | 264.31 | 266.39999 | 260.29 | 1102358 |
| 1731627600 | 264.76 | -4.5 | -1.67 | 268.27 | 268.27 | 263.7 | 1204597 |
| 1731541200 | 269.26 | 1.81 | 0.68 | 268.1099 | 269.99 | 266.02 | 763614 |
| 1731454800 | 267.45 | -3.66 | -1.35 | 269.195 | 270.19 | 266.02999 | 1140371 |
| 1731368400 | 271.11 | -0.56 | -0.21 | 272.18 | 276.42 | 270.3 | 1092029 |
| 1731109200 | 271.67 | 0.96 | 0.35 | 270.505 | 276.14999 | 269.77 | 1295144 |
| 1731022800 | 270.70999 | -6.29 | -2.27 | 275.51 | 275.51 | 268.39 | 1326718 |
| 1730936400 | 277 | 24.89 | 9.87 | 268.13 | 277.6 | 267.8 | 3225940 |
| 1730850000 | 252.11 | 4.52 | 1.83 | 246.9 | 252.505 | 246.9 | 841554 |
| 1730763600 | 247.59 | -2.5 | -1.00 | 249.95 | 251.11 | 246.175 | 1088541 |
| 1730500800 | 250.09 | -0.34 | -0.14 | 251.33 | 253.54 | 249.895 | 746497 |
| 1730414400 | 250.43 | -2.31 | -0.91 | 251.94 | 254.3499 | 250.32 | 1303844 |
| 1730328000 | 252.74 | 0.33 | 0.13 | 252.395 | 254.435 | 251.605 | 1069907 |
| 1730241600 | 252.41 | -1.18 | -0.47 | 253 | 255.65 | 251.11 | 857853 |
| 1730155200 | 253.59 | 2.5 | 1.00 | 252.23 | 253.92 | 251.33 | 958894 |
| 1729896000 | 251.09 | -2.33 | -0.92 | 255.38 | 256.05 | 250.62 | 1027039 |
| 1729809600 | 253.42 | -3.56 | -1.39 | 257.85 | 259.3 | 251.685 | 1396736 |
| 1729723200 | 256.98 | -3.45 | -1.32 | 259.51 | 259.51 | 255.31 | 1547593 |
| 1729636800 | 260.43 | 12.27 | 4.94 | 257.54 | 262.7 | 254.83 | 2435952 |
| 1729550400 | 248.16 | -4.21 | -1.67 | 251.51 | 252.33 | 247.7 | 1278086 |
| 1729291200 | 252.37 | 4.13 | 1.66 | 249.07 | 253.08 | 247.41 | 1332523 |
| 1729204800 | 248.24 | -7.41 | -2.90 | 251.46 | 251.74 | 246.001 | 1996145 |
| 1729118400 | 255.65 | 1.32 | 0.52 | 255.57 | 259.175 | 254.42 | 697174 |
| 1729032000 | 254.33 | 0.49 | 0.19 | 255.91 | 256.97 | 253.4 | 1077943 |
| 1728945600 | 253.84 | 3.67 | 1.47 | 249.63 | 254.35 | 248.05 | 1012090 |
| 1728686400 | 250.17 | 4.26 | 1.73 | 246.72 | 250.56 | 245.89 | 1028906 |
| 1728600000 | 245.91 | 0.75 | 0.31 | 244.63 | 246.16 | 243.49 | 1229304 |
| 1728513600 | 245.16 | 1.96 | 0.81 | 244.41 | 246.38 | 243.0287 | 755836 |
| 1728427200 | 243.2 | -0.56 | -0.23 | 243.06 | 244.37 | 242.26 | 574116 |
| 1728340800 | 243.76 | -4.16 | -1.68 | 245.56 | 246.44 | 242.18 | 679007 |
| 1728081600 | 247.92 | 3.04 | 1.24 | 246.545 | 249.36 | 245.79 | 1148926 |
| 1727995200 | 244.88 | -2.15 | -0.87 | 246.41 | 246.5 | 242.67 | 1201758 |
| 1727908800 | 247.03 | -1.11 | -0.45 | 247.96 | 250.64 | 246.95 | 951296 |
| 1727822400 | 248.14 | -0.36 | -0.14 | 247.37 | 250.993 | 244.39 | 1274604 |
| 1727735520 | 248.5 | 2.03 | 0.82 | 247.01 | 249.65 | 245.7 | 1005923 |
| 1727476800 | 246.47 | 2.13 | 0.87 | 245.78 | 250.13 | 244.92 | 889334 |
| 1727390400 | 244.34 | 1.04 | 0.43 | 244.99 | 246.4947 | 243.41 | 872866 |
| 1727304000 | 243.3 | -3.63 | -1.47 | 247.01 | 247.95 | 243.11 | 855645 |
| 1727217600 | 246.93 | 0.93 | 0.38 | 246.29 | 247.93 | 243.25 | 1223704 |
| 1727131200 | 246 | -1.86 | -0.75 | 248.5 | 249.69 | 245.46 | 1007147 |
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
