Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -7.17 | -4.35733819508 | 164.55 | 165.66 | 155.87 | 210023 | 159.46056134 | CS |
| 4 | -4.63 | -2.85784828097 | 162.01 | 173.175 | 155.87 | 156270 | 163.69462626 | CS |
| 12 | -6.83 | -4.15930820291 | 164.21 | 173.175 | 148.486 | 151439 | 158.89556057 | CS |
| 26 | 11.42 | 7.82406138668 | 145.96 | 179.7199 | 143.15 | 171982 | 158.55738463 | CS |
| 52 | -4.5 | -2.77983691623 | 161.88 | 179.7199 | 142.32 | 181739 | 155.49154027 | CS |
| 156 | 56.45 | 55.9298523729 | 100.93 | 180.84 | 88.58 | 303436 | 132.20150537 | CS |
| 260 | 105.1 | 201.03289977 | 52.28 | 180.84 | 19.99 | 319949 | 102.14452163 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 157.38 | 0.38 | 0.24 | 156.135 | 159.79499 | 156.135 | 376712 |
| 1734651600 | 157 | 0.48 | 0.31 | 159.15 | 159.87 | 155.87 | 169035 |
| 1734565200 | 156.52 | -5.24 | -3.24 | 163.51 | 164.03 | 156.52 | 398283 |
| 1734478800 | 161.76 | -2.37 | -1.44 | 164.61 | 164.61 | 161.555 | 225226 |
| 1734392400 | 164.13 | 0.87 | 0.53 | 163.6994 | 164.49 | 162.22 | 127315 |
| 1734133200 | 163.26 | -1.75 | -1.06 | 165.07 | 165.07 | 162.997 | 123291 |
| 1734046800 | 165.01 | 1.52 | 0.93 | 163.595 | 165.07 | 162.41999 | 149011 |
| 1733960400 | 163.49 | -0.36 | -0.22 | 164.22999 | 165.035 | 162.88 | 160972 |
| 1733874000 | 163.85 | -0.15 | -0.09 | 164.03 | 164.595 | 162.055 | 126112 |
| 1733787600 | 164 | 0.12 | 0.07 | 165.125 | 165.52 | 163.595 | 104955 |
| 1733528400 | 163.88 | 0.14 | 0.09 | 166.81 | 166.81 | 163.55 | 85355 |
| 1733442000 | 163.74 | -1.7 | -1.03 | 166.99 | 166.99 | 163.57 | 95437 |
| 1733355600 | 165.44 | -1.1 | -0.66 | 167.37 | 167.56 | 165.06 | 91511 |
| 1733269200 | 166.54 | -0.92 | -0.55 | 168.2 | 168.85 | 166.16 | 110590 |
| 1733182800 | 167.46 | 0.92 | 0.55 | 165.41999 | 167.74 | 164.72999 | 151860 |
| 1732917840 | 166.54 | -0.24 | -0.14 | 168.5 | 168.58 | 166.54 | 104938 |
| 1732750800 | 166.78 | -0.7 | -0.42 | 168.68 | 169.78 | 166.29499 | 110672 |
| 1732664400 | 167.47999 | -2.9 | -1.70 | 167.36 | 168.49 | 166.865 | 206844 |
| 1732578000 | 170.38 | 6.3 | 3.84 | 167.4401 | 173.175 | 167.4401 | 242284 |
| 1732318800 | 164.08 | 3.17 | 1.97 | 162.975 | 164.8 | 162.3 | 150581 |
| 1732232400 | 160.91 | 3.68 | 2.34 | 157.9 | 162.06 | 157.82 | 131686 |
| 1732146000 | 157.22999 | -1.99 | -1.25 | 158.525 | 158.6 | 155.91 | 154733 |
| 1732059600 | 159.22 | -1.27 | -0.79 | 160.02 | 161.07 | 157.85 | 242126 |
| 1731973200 | 160.49 | 0.26 | 0.16 | 160.4 | 163.07 | 160.4 | 152307 |
| 1731714000 | 160.22999 | -2.08 | -1.28 | 161.75 | 162.44 | 159.162 | 85946 |
| 1731627600 | 162.31 | 1.14 | 0.71 | 161.84 | 163.77 | 161.84 | 192040 |
| 1731541200 | 161.16999 | 0.09 | 0.06 | 163.26 | 163.78 | 161.1 | 130820 |
| 1731454800 | 161.08 | 0.16 | 0.10 | 160.75 | 162.21 | 160.495 | 158261 |
| 1731368400 | 160.91999 | 1.95 | 1.23 | 160.11 | 161.55 | 159.19999 | 112190 |
| 1731109200 | 158.97 | -1.24 | -0.77 | 159.6 | 159.75 | 157.41999 | 108239 |
| 1731022800 | 160.21 | -1.29 | -0.80 | 160.54 | 162.03 | 159.965 | 119503 |
| 1730936400 | 161.5 | 6.7 | 4.33 | 161.0725 | 163.58 | 160.55 | 165238 |
| 1730850000 | 154.8 | 3.12 | 2.06 | 151.815 | 154.84 | 151.815 | 100700 |
| 1730763600 | 151.68 | 1.17 | 0.78 | 150.08 | 153.38999 | 150.08 | 104234 |
| 1730500800 | 150.51 | -0.06 | -0.04 | 150.85 | 152.35499 | 149.8399 | 141999 |
| 1730414400 | 150.57 | -1.86 | -1.22 | 152.97999 | 153 | 149.32 | 170190 |
| 1730328000 | 152.43 | -0.54 | -0.35 | 151.36 | 154.97999 | 150.76 | 207513 |
| 1730241600 | 152.97 | -2.67 | -1.72 | 151.44999 | 156.4422 | 148.48599 | 277372 |
| 1730155200 | 155.63999 | 3.38 | 2.22 | 155.19999 | 156.82 | 154.57 | 343616 |
| 1729896000 | 152.26 | -1.7 | -1.10 | 153.3 | 154.47389 | 151.74 | 174502 |
| 1729809600 | 153.96 | 2.18 | 1.44 | 152.32 | 153.96 | 151.69999 | 140878 |
| 1729723200 | 151.78 | -0.22 | -0.14 | 153.28 | 154.36 | 151.72999 | 131534 |
| 1729636800 | 152 | -0.11 | -0.07 | 151.5 | 152.88999 | 151.18 | 174750 |
| 1729550400 | 152.11 | -5.18 | -3.29 | 156.52 | 156.6 | 151.965 | 195879 |
| 1729291200 | 157.29 | -1.14 | -0.72 | 159.09 | 159.09 | 156.27 | 157671 |
| 1729204800 | 158.43 | 0.5 | 0.32 | 159.16 | 159.16 | 156.2501 | 113999 |
| 1729118400 | 157.93 | 3.14 | 2.03 | 156.59 | 159.32 | 155.49 | 101460 |
| 1729032000 | 154.79 | 0.01 | 0.01 | 154.44 | 158.79 | 154.35 | 167109 |
| 1728945600 | 154.78 | -0.39 | -0.25 | 154.32 | 154.94 | 154.05 | 113808 |
| 1728686400 | 155.16999 | 2.16 | 1.41 | 153.01 | 155.62 | 153.01 | 133938 |
| 1728600000 | 153.01 | -0.27 | -0.18 | 151.44 | 153.24 | 151.44 | 107177 |
| 1728513600 | 153.28 | -1.61 | -1.04 | 154.06 | 155.01 | 150.69999 | 118038 |
| 1728427200 | 154.88999 | -0.61 | -0.39 | 153.8 | 156.285 | 153.3024 | 135444 |
| 1728340800 | 155.5 | -2.56 | -1.62 | 156.94 | 156.94 | 154.65 | 116058 |
| 1728081600 | 158.06 | 2.83 | 1.82 | 159.69999 | 159.79 | 156.76 | 134312 |
| 1727995200 | 155.22999 | -2.85 | -1.80 | 156.09 | 156.47 | 154.63999 | 107705 |
| 1727908800 | 158.08 | -3.96 | -2.44 | 161.34 | 161.62 | 158.03 | 97255 |
| 1727822400 | 162.04 | -0.38 | -0.23 | 162.52 | 162.76 | 159.84 | 123985 |
| 1727735520 | 162.41999 | -0.45 | -0.28 | 162.1 | 162.61 | 160.66999 | 132586 |
| 1727476800 | 162.87 | 1 | 0.62 | 164.21 | 165.51 | 161.11 | 127812 |
| 1727390400 | 161.87 | 0.76 | 0.47 | 161.72999 | 164.28 | 160.65 | 279808 |
| 1727304000 | 161.11 | 0.26 | 0.16 | 165 | 165 | 160.495 | 197174 |
| 1727217600 | 160.85 | 1.39 | 0.87 | 160.61 | 161.51 | 159.36 | 109443 |
| 1727131200 | 159.46 | 0.97 | 0.61 | 159.16999 | 159.99 | 157.19 | 138124 |
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
