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 | -5.58 | -3.17803850097 | 175.58 | 176.14 | 165.36 | 8802458 | 169.70282096 | CS |
| 4 | -23 | -11.9170984456 | 193 | 198.3099 | 165.36 | 10348054 | 181.15971743 | CS |
| 12 | 1.93 | 1.14833105254 | 168.07 | 198.3099 | 165.36 | 7732134 | 179.12710847 | CS |
| 26 | 24.69 | 16.9912600647 | 145.31 | 198.3099 | 125.75 | 8111576 | 161.33484103 | CS |
| 52 | 64.05 | 60.4530438886 | 105.95 | 198.3099 | 101.74 | 8277525 | 140.08752834 | CS |
| 156 | 73.61 | 76.3668430335 | 96.39 | 198.3099 | 60.78 | 8612910 | 106.80718248 | CS |
| 260 | 116.09 | 215.340382118 | 53.91 | 198.3099 | 39.71 | 10096263 | 86.97412186 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 169.66 | 0.87 | 0.52 | 167.66 | 171.26 | 165.63 | 13776859 |
| 1734651600 | 168.79 | 3.38 | 2.04 | 167.66 | 171 | 167 | 8345469 |
| 1734565200 | 165.41 | -4.3 | -2.53 | 169.41 | 171.23 | 165.36 | 8808603 |
| 1734478800 | 169.71 | -1.52 | -0.89 | 170.49 | 172.99 | 169.27 | 8934963 |
| 1734392400 | 171.23 | -2.16 | -1.25 | 173.95 | 174.27 | 170.93 | 9592000 |
| 1734133200 | 173.39 | -1.93 | -1.10 | 175.58 | 176.14 | 171.64 | 8331255 |
| 1734046800 | 175.32 | -3.26 | -1.83 | 178.08 | 178.1699 | 174.81 | 8136676 |
| 1733960400 | 178.58 | 0.84 | 0.47 | 178 | 181.38 | 174.8301 | 13183363 |
| 1733874000 | 177.74 | -12.71 | -6.67 | 173.4 | 177.8 | 171.0592 | 26485156 |
| 1733787600 | 190.45 | -1.24 | -0.65 | 196.26 | 198.3099 | 188.93 | 19933554 |
| 1733528400 | 191.69 | 5.45 | 2.93 | 187 | 192.63 | 186.38 | 10483813 |
| 1733442000 | 186.24 | -1.95 | -1.04 | 189.42 | 189.42 | 185.85 | 6435015 |
| 1733355600 | 188.19 | 5.3 | 2.90 | 188 | 189.79 | 185.9 | 8903750 |
| 1733269200 | 182.89 | 1.48 | 0.82 | 181.18 | 183.04 | 179.11 | 8911733 |
| 1733182800 | 181.41 | -3.43 | -1.86 | 185.21 | 185.29 | 181 | 8867870 |
| 1732917840 | 184.84 | 2.14 | 1.17 | 184.74 | 185.93 | 184 | 4628046 |
| 1732750800 | 182.7 | -7.67 | -4.03 | 188.39 | 188.955 | 182.22 | 8367001 |
| 1732664400 | 190.37 | 2.38 | 1.27 | 188.74 | 192.4 | 188.32 | 6425697 |
| 1732578000 | 187.99 | -4.3 | -2.24 | 194.3 | 194.86 | 187.99 | 14964886 |
| 1732318800 | 192.29 | -0.14 | -0.07 | 193 | 194.2 | 191.06 | 6874180 |
| 1732232400 | 192.43 | 1.68 | 0.88 | 192.01 | 196.04 | 191.6401 | 11466206 |
| 1732146000 | 190.75 | 1.85 | 0.98 | 190.9 | 190.97 | 187.82 | 4814294 |
| 1732059600 | 188.9 | 3.17 | 1.71 | 184.89 | 189.32 | 184.32 | 5605919 |
| 1731973200 | 185.73 | 1.99 | 1.08 | 184.76 | 186.18 | 182.88 | 6290254 |
| 1731714000 | 183.74 | -3.31 | -1.77 | 185.75 | 185.8 | 182.33 | 8975435 |
| 1731627600 | 187.05 | -2.58 | -1.36 | 188.95 | 189.59 | 186.71 | 7802600 |
| 1731541200 | 189.63 | 0.05 | 0.03 | 189.05 | 191.77 | 188.7895 | 5693039 |
| 1731454800 | 189.58 | 0.45 | 0.24 | 189.21 | 190.61 | 187.2 | 6629057 |
| 1731368400 | 189.13 | -0.12 | -0.06 | 191.05 | 191.5 | 187.84 | 5972633 |
| 1731109200 | 189.25 | 2.88 | 1.55 | 186.26 | 190.16 | 186.26 | 8539805 |
| 1731022800 | 186.37 | 5.13 | 2.83 | 181.08 | 186.67 | 180.54 | 7750043 |
| 1730936400 | 181.24 | 9.46 | 5.51 | 178.4 | 182.1 | 177.72 | 10750834 |
| 1730850000 | 171.78 | 2.19 | 1.29 | 170.34 | 171.89 | 170.32 | 5455319 |
| 1730763600 | 169.59 | -0.43 | -0.25 | 170.16 | 170.48 | 168.73 | 4804171 |
| 1730500800 | 170.02 | 2.18 | 1.30 | 170.11 | 172.27 | 169.1 | 5679920 |
| 1730414400 | 167.84 | -6.72 | -3.85 | 169.84 | 170.88 | 167.3975 | 9057406 |
| 1730328000 | 174.56 | 1.13 | 0.65 | 173.98 | 176.16 | 172.79 | 5787336 |
| 1730241600 | 173.43 | 1.01 | 0.59 | 172.21 | 174.0231 | 172.21 | 4121267 |
| 1730155200 | 172.42 | -1.1 | -0.63 | 174.28 | 174.48 | 172.135 | 4329375 |
| 1729896000 | 173.52 | -0.86 | -0.49 | 174.88 | 176.29 | 173.1 | 3672544 |
| 1729809600 | 174.38 | 1.28 | 0.74 | 173.2 | 174.95423 | 172.91 | 3487632 |
| 1729723200 | 173.1 | -2.21 | -1.26 | 174.5 | 176.07 | 173.01 | 4828096 |
| 1729636800 | 175.31 | 1.55 | 0.89 | 175.54 | 175.85 | 174.28 | 5509778 |
| 1729550400 | 173.76 | -0.93 | -0.53 | 174.45 | 175.15 | 173.16 | 4196472 |
| 1729291200 | 174.69 | -0.99 | -0.56 | 176.5 | 176.97 | 174.58 | 4998872 |
| 1729204800 | 175.68 | 0.91 | 0.52 | 177.84 | 177.84 | 175.14 | 5473378 |
| 1729118400 | 174.77 | 0.68 | 0.39 | 173.5 | 174.912 | 171.64 | 6381818 |
| 1729032000 | 174.09 | -2.03 | -1.15 | 176.36 | 178.2199 | 173.75 | 5846919 |
| 1728945600 | 176.12 | 0.35 | 0.20 | 176.77 | 177.22 | 175.5 | 4679443 |
| 1728686400 | 175.77 | 0.36 | 0.21 | 175.48 | 177 | 174.4 | 5866065 |
| 1728600000 | 175.41 | -2.88 | -1.62 | 177.65 | 178.3 | 174.1801 | 7112359 |
| 1728513600 | 178.29 | 3.92 | 2.25 | 174.56 | 178.61 | 173.81 | 8111137 |
| 1728427200 | 174.37 | 4.4 | 2.59 | 170.37 | 174.64 | 170.24 | 7839947 |
| 1728340800 | 169.97 | -0.89 | -0.52 | 170.2 | 172.33 | 169.55 | 6787977 |
| 1728081600 | 170.86 | 4 | 2.40 | 168.49 | 170.9 | 168.165 | 6387679 |
| 1727995200 | 166.86 | -0.85 | -0.51 | 166.88999 | 167.86 | 166.24 | 5034306 |
| 1727908800 | 167.71 | 0.55 | 0.33 | 167.6 | 169.18 | 167.27 | 7072587 |
| 1727822400 | 167.16 | -3.24 | -1.90 | 170.3 | 170.51 | 165.97 | 7593457 |
| 1727736000 | 170.4 | 1.66 | 0.98 | 169.5 | 170.52 | 166.44999 | 10210303 |
| 1727476800 | 168.74 | 0.64 | 0.38 | 168.07 | 169.1098 | 166.51 | 8967208 |
| 1727390400 | 168.1 | 1.82 | 1.09 | 167.31 | 168.36 | 166.47999 | 7075346 |
| 1727304000 | 166.28 | 0.48 | 0.29 | 167.13 | 168.75 | 165.66 | 7135297 |
| 1727217600 | 165.8 | -0.15 | -0.09 | 165.87 | 166.1 | 163.91999 | 6153002 |
| 1727131200 | 165.94999 | -2.05 | -1.22 | 167.22 | 167.33 | 164.26 | 7932117 |
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
