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 | -4.03 | -1.56839852111 | 256.95 | 270.005 | 247.255 | 1723350 | 254.50207503 | CS |
| 4 | 14.13 | 5.91733322166 | 238.79 | 270.005 | 233.01 | 1311029 | 249.54386769 | CS |
| 12 | -16.275 | -6.04580322814 | 269.195 | 277.56 | 230.52 | 1182139 | 251.32739142 | CS |
| 26 | 12.23 | 5.081224812 | 240.69 | 277.6 | 230.52 | 1156436 | 251.18164163 | CS |
| 52 | 2.12 | 0.845295055821 | 250.8 | 277.6 | 206.71 | 1200664 | 244.08620406 | CS |
| 156 | -20.86 | -7.61925633721 | 273.78 | 291.55 | 183.09 | 1305626 | 235.1602457 | CS |
| 260 | 43.48 | 20.7601222307 | 209.44 | 299.195 | 112.62 | 1323000 | 231.30244322 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 252.92 | 2.6 | 1.04 | 250.49 | 253.88 | 249.97 | 828708 |
| 1738626000 | 250.32 | -4.98 | -1.95 | 250 | 254.44 | 247.255 | 1234504 |
| 1738366800 | 255.3 | -1.9 | -0.74 | 257.16 | 260.24 | 255.25 | 1475156 |
| 1738280400 | 257.2 | 0.46 | 0.18 | 259.6 | 260.345 | 254.16 | 1415562 |
| 1738194000 | 256.74 | 4.42 | 1.75 | 264.74 | 270.005 | 256.13 | 2255089 |
| 1738107600 | 252.32 | -7.44 | -2.86 | 256.95 | 259.37 | 251.83 | 2236438 |
| 1738021200 | 259.76 | 5.09 | 2.00 | 256 | 261.24 | 255.99 | 1476372 |
| 1737762000 | 254.67 | 2.82 | 1.12 | 253.63 | 255.99 | 251.3 | 1354421 |
| 1737675600 | 251.85 | 0 | 0.00 | 251.85 | 251.85 | 251.85 | 0 |
| 1737589200 | 251.85 | 0 | 0.00 | 250.7 | 253.78 | 250.15 | 1652027 |
| 1737502800 | 251.85 | 6.51 | 2.65 | 247.42 | 253.56 | 246.88 | 1499987 |
| 1737157200 | 245.34 | -1.77 | -0.72 | 248 | 248 | 244.8492 | 1024023 |
| 1737070800 | 247.11 | 6.75 | 2.81 | 240.21 | 247.8 | 239.4 | 1269859 |
| 1736984400 | 240.36 | 1.12 | 0.47 | 242.87 | 243.16 | 238.97 | 940809 |
| 1736898000 | 239.24 | 1.88 | 0.79 | 238.5 | 239.85 | 237.39 | 959154 |
| 1736811600 | 237.36 | 3.42 | 1.46 | 233.88 | 238 | 233.245 | 894522 |
| 1736552400 | 233.94 | -2.97 | -1.25 | 234.18 | 237.375 | 233.01 | 1009675 |
| 1736379600 | 236.91 | -0.85 | -0.36 | 235.6039 | 237.66 | 234.22 | 836276 |
| 1736293200 | 237.76 | 0.8 | 0.34 | 238.79 | 239.345 | 235.98 | 753622 |
| 1736206800 | 236.96 | 1.08 | 0.46 | 237.98 | 240.4 | 236.08 | 1095629 |
| 1735947600 | 235.88 | 1.28 | 0.55 | 235.37 | 236.99 | 233.57 | 995962 |
| 1735861200 | 234.6 | -0.1 | -0.04 | 236.34 | 237.21 | 232.87 | 1040165 |
| 1735688400 | 234.7 | 1.21 | 0.52 | 234.17 | 236.44 | 233.5 | 942472 |
| 1735602000 | 233.49 | -1.76 | -0.75 | 233.65 | 234.365 | 231.19 | 636327 |
| 1735342800 | 235.25 | -1.93 | -0.81 | 236.37 | 238.3188 | 233.73 | 520796 |
| 1735256400 | 237.18 | -0.74 | -0.31 | 236.64 | 238.03 | 236.29 | 605543 |
| 1735077840 | 237.92 | 2.15 | 0.91 | 236.02 | 237.92 | 234.1 | 518694 |
| 1734997200 | 235.77 | 1.62 | 0.69 | 233.11 | 236.535 | 232.675 | 1395946 |
| 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 |
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
