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 | 28.385 | 9.18385505136 | 309.075 | 337.88 | 307.3 | 1121037 | 324.87133339 | CS |
| 4 | 18.1394 | 5.68062317307 | 319.3206 | 337.88 | 307.3 | 976253 | 323.5856301 | CS |
| 12 | 26.52 | 8.52897665144 | 310.94 | 350.19 | 296.2492 | 966398 | 325.76477011 | CS |
| 26 | 81.395 | 31.7868509949 | 256.065 | 350.19 | 228.28 | 868451 | 298.49684177 | CS |
| 52 | 138.4 | 69.5267758465 | 199.06 | 350.19 | 187.27 | 901247 | 271.76572159 | CS |
| 156 | 232.41 | 221.23750595 | 105.05 | 350.19 | 93.91 | 1033542 | 184.93824213 | CS |
| 260 | 296.37 | 721.270382088 | 41.09 | 350.19 | 23.77 | 1126431 | 132.42583523 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 337.46 | 1.27 | 0.38 | 338.29 | 342.67 | 336.53 | 1358037 |
| 1737070800 | 336.19 | 6.77 | 2.06 | 330.93 | 337.88 | 329.55 | 1468812 |
| 1736984400 | 329.42 | 9.53 | 2.98 | 327.73 | 331.79 | 326.27 | 1438054 |
| 1736898000 | 319.89 | 5.66 | 1.80 | 318.13 | 323.961 | 315.93 | 1087800 |
| 1736811600 | 314.23 | 0.75 | 0.24 | 308.7 | 315.45999 | 307.3 | 797909 |
| 1736552400 | 313.48 | 1.28 | 0.41 | 309.31 | 314.64 | 307.39749 | 825520 |
| 1736379600 | 312.2 | -7.61 | -2.38 | 315.83 | 319.56 | 307.5647 | 1165390 |
| 1736293200 | 319.81 | -8.25 | -2.51 | 328.57 | 331.2199 | 316.38 | 912025 |
| 1736206800 | 328.06 | 1.54 | 0.47 | 330.62 | 332.825 | 327.77999 | 862612 |
| 1735947600 | 326.52 | 11.02 | 3.49 | 318.2 | 327.20999 | 317.1 | 692975 |
| 1735861200 | 315.5 | -0.55 | -0.17 | 318.54 | 320.56 | 312.07 | 1054473 |
| 1735688400 | 316.05 | -2.93 | -0.92 | 318.92 | 320.05 | 315.7156 | 691547 |
| 1735602000 | 318.98 | -4.16 | -1.29 | 319.12 | 322.39999 | 313.82 | 1084695 |
| 1735342800 | 323.14 | -7.48 | -2.26 | 327.22 | 329.39 | 320.39 | 580548 |
| 1735256400 | 330.62 | -0.19 | -0.06 | 330.62 | 331.37 | 326.70999 | 294644 |
| 1735077840 | 330.81 | 3.43 | 1.05 | 329.81 | 330.81 | 327.2801 | 1196865 |
| 1734997200 | 327.38 | -1.03 | -0.31 | 327.33999 | 328.43 | 323.54 | 595206 |
| 1734738000 | 328.41 | 5.82 | 1.80 | 319.58 | 330.92 | 319.3206 | 2073007 |
| 1734651600 | 322.58999 | 1.97 | 0.61 | 324.01 | 328.6797 | 319.20999 | 1017708 |
| 1734565200 | 320.62 | -15.81 | -4.70 | 339.15 | 339.15 | 319.63 | 1318391 |
| 1734478800 | 336.43 | -6.07 | -1.77 | 340 | 341.67 | 332.97 | 1135139 |
| 1734392400 | 342.5 | 4.9 | 1.45 | 337.6 | 343.44 | 336.58 | 1133579 |
| 1734133200 | 337.6 | 1.5 | 0.45 | 336.83 | 341 | 334.79 | 1121523 |
| 1734046800 | 336.1 | 1.85 | 0.55 | 332.08999 | 336.82 | 332.08999 | 976967 |
| 1733960400 | 334.25 | 14.35 | 4.49 | 326.70999 | 334.29 | 323.13 | 1268170 |
| 1733874000 | 319.89999 | -2.08 | -0.65 | 322.64 | 324.77999 | 317.02999 | 923708 |
| 1733787600 | 321.98 | -10.49 | -3.16 | 335.5 | 335.59 | 320.99 | 1032368 |
| 1733528400 | 332.47 | -2.5 | -0.75 | 336.81 | 337.115 | 330.51 | 1081068 |
| 1733442000 | 334.97 | 1.31 | 0.39 | 333.48 | 339.0881 | 330.13 | 1261532 |
| 1733355600 | 333.66 | -6.08 | -1.79 | 339.25 | 339.26 | 330.01 | 1179332 |
| 1733269200 | 339.74 | -2.59 | -0.76 | 342.15 | 343.48 | 338.53 | 785609 |
| 1733182800 | 342.33 | -2.19 | -0.64 | 345 | 347.2 | 341.77 | 650019 |
| 1732917840 | 344.52 | 0.58 | 0.17 | 347.45 | 348.5 | 343.99 | 370778 |
| 1732750800 | 343.94 | -2.66 | -0.77 | 348.2 | 349.03 | 340.745 | 534432 |
| 1732664400 | 346.6 | 3.68 | 1.07 | 346.16 | 350.19 | 341.6625 | 851368 |
| 1732578000 | 342.92 | 1 | 0.29 | 343.31 | 344.955 | 337.05 | 1219033 |
| 1732318800 | 341.92 | 1.91 | 0.56 | 340.76 | 343.7 | 337.935 | 853431 |
| 1732232400 | 340.01 | 7.67 | 2.31 | 335.92 | 342.28 | 334.7 | 988386 |
| 1732146000 | 332.33999 | 1.56 | 0.47 | 332.19 | 333.02 | 327.61 | 750478 |
| 1732059600 | 330.77999 | 2.37 | 0.72 | 324.82 | 332.81 | 323.0425 | 822023 |
| 1731973200 | 328.41 | 5.08 | 1.57 | 323.02 | 332.05 | 321.7101 | 909865 |
| 1731714000 | 323.33 | -0.54 | -0.17 | 322.75 | 325.29 | 320 | 899373 |
| 1731627600 | 323.87 | -3.01 | -0.92 | 327.08 | 328.38 | 322.86 | 779269 |
| 1731541200 | 326.88 | -0.39 | -0.12 | 329.02999 | 333.81 | 325.11 | 941758 |
| 1731454800 | 327.27 | -2.42 | -0.73 | 327 | 331.3229 | 322.64999 | 606201 |
| 1731368400 | 329.69 | -1.29 | -0.39 | 331.95999 | 335.08 | 327.11 | 1055443 |
| 1731109200 | 330.98 | 10.12 | 3.15 | 319.98 | 333.24 | 319.19 | 1305410 |
| 1731022800 | 320.86 | 10.04 | 3.23 | 312.14999 | 320.99 | 311.36 | 1075237 |
| 1730936400 | 310.82 | -3.8 | -1.21 | 310 | 312.19 | 298.42 | 2387431 |
| 1730850000 | 314.62 | 10.3 | 3.38 | 307.64 | 315.97 | 305.8 | 837223 |
| 1730763600 | 304.32 | 0.82 | 0.27 | 304.76 | 308.68 | 301.56 | 713419 |
| 1730500800 | 303.5 | 1.87 | 0.62 | 305.52 | 309.5699 | 301.69 | 913100 |
| 1730414400 | 301.63 | -10 | -3.21 | 299.14 | 307.32 | 293.26 | 1415584 |
| 1730328000 | 311.63 | -1.8 | -0.57 | 311.33999 | 315.88 | 310.95999 | 923034 |
| 1730241600 | 313.43 | 0.07 | 0.02 | 312 | 314.02999 | 309.77 | 578167 |
| 1730155200 | 313.36 | 5.19 | 1.68 | 311.31 | 315.3 | 309.89999 | 767796 |
| 1729896000 | 308.17 | -1.7 | -0.55 | 310.94 | 311.13 | 306.38 | 671358 |
| 1729809600 | 309.87 | 3.24 | 1.06 | 308.83 | 310.97 | 306.925 | 562740 |
| 1729723200 | 306.63 | -6.34 | -2.03 | 313.16 | 314.99 | 305.29 | 940048 |
| 1729636800 | 312.97 | -4.67 | -1.47 | 315.5 | 315.89999 | 310.67 | 497439 |
| 1729550400 | 317.64 | 3.37 | 1.07 | 314.57 | 317.91 | 313.76 | 515342 |
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
