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 | 1.41 | 0.43119266055 | 327 | 333.81 | 320.455 | 809909 | 325.96078762 | CS |
| 4 | 12.91 | 4.09191759113 | 315.5 | 334.84 | 296.2492 | 928089 | 315.98180137 | CS |
| 12 | 58.55 | 21.6964351886 | 269.86 | 334.84 | 246.9092 | 758172 | 298.44977194 | CS |
| 26 | 64.01 | 24.2095310136 | 264.4 | 334.84 | 228.28 | 854928 | 277.70861958 | CS |
| 52 | 145.2 | 79.253315867 | 183.21 | 334.84 | 180.97 | 905434 | 250.47658757 | CS |
| 156 | 210.01 | 177.373310811 | 118.4 | 334.84 | 93.91 | 1034254 | 174.43611167 | CS |
| 260 | 286.23 | 678.591749644 | 42.18 | 334.84 | 23.77 | 1135022 | 124.10673244 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 314.27 | 1.13 | 0.36 | 314.1 | 314.70999 | 310.63 | 449195 |
| 1729204800 | 313.14 | 0.92 | 0.29 | 316.2 | 316.28429 | 311.6501 | 624953 |
| 1729118400 | 312.22 | 6.68 | 2.19 | 307.36 | 313.7559 | 306.3673 | 491240 |
| 1729032000 | 305.54 | -5.44 | -1.75 | 310.98 | 312.33999 | 304.0749 | 618500 |
| 1728945600 | 310.98 | 1.56 | 0.50 | 310.43 | 313.56 | 309.42 | 387378 |
| 1728686400 | 309.42 | 2.43 | 0.79 | 306.2 | 310.06 | 303.45 | 375090 |
| 1728600000 | 306.99 | -0.62 | -0.20 | 305.18 | 308 | 301.865 | 594558 |
| 1728513600 | 307.61 | -1.06 | -0.34 | 309.1 | 311.33999 | 305.33 | 582222 |
| 1728427200 | 308.67 | 1.16 | 0.38 | 309.61 | 312.52 | 308.25 | 788283 |
| 1728340800 | 307.51 | 1.79 | 0.59 | 301.35 | 308.31 | 301.35 | 812638 |
| 1728081600 | 305.72 | 7.32 | 2.45 | 305 | 306.45999 | 301.0032 | 619554 |
| 1727995200 | 298.39999 | -0.69 | -0.23 | 297.07 | 300.5652 | 295.175 | 785284 |
| 1727908800 | 299.08999 | 3.04 | 1.03 | 295.04 | 299.6 | 293.41 | 545152 |
| 1727822400 | 296.05 | -2.1 | -0.70 | 298 | 298.7 | 292.6071 | 603575 |
| 1727736000 | 298.14999 | 1.41 | 0.48 | 296 | 299.3 | 295 | 677240 |
| 1727476800 | 296.74 | 0.38 | 0.13 | 298 | 301.3 | 295.201 | 818555 |
| 1727390400 | 296.36 | -1.58 | -0.53 | 301.39999 | 306.5 | 294.85 | 752659 |
| 1727304000 | 297.94 | -0.3 | -0.10 | 299.02 | 302.24 | 296.83 | 997251 |
| 1727217600 | 298.24 | 2.11 | 0.71 | 296.05 | 298.49 | 294.45999 | 686450 |
| 1727131200 | 296.13 | 5.24 | 1.80 | 293.41 | 298.185 | 291.16 | 858582 |
| 1726872000 | 290.89 | 1.16 | 0.40 | 286.97 | 293.8 | 281.6 | 1349658 |
| 1726785600 | 289.73 | 17.67 | 6.49 | 280.68 | 291.70999 | 277.52999 | 1043589 |
| 1726699200 | 272.06 | -1.86 | -0.68 | 274.05 | 279.47 | 271.955 | 632617 |
| 1726612800 | 273.92 | 2.38 | 0.88 | 273.29 | 275.77 | 270.39299 | 366022 |
| 1726526400 | 271.54 | 2 | 0.74 | 270.64999 | 272.75 | 267.401 | 401432 |
| 1726267200 | 269.54 | 1.04 | 0.39 | 270.45 | 272.7 | 268.16 | 475604 |
| 1726180800 | 268.5 | 5.41 | 2.06 | 264.93 | 270.37 | 263.37 | 674100 |
| 1726094400 | 263.08999 | 13.06 | 5.22 | 251.96 | 264.21499 | 250.5 | 867650 |
| 1726008000 | 250.03 | -0.03 | -0.01 | 250.41 | 251.41 | 246.9092 | 682616 |
| 1725921600 | 250.06 | 2.14 | 0.86 | 251.49 | 252.52 | 248.06 | 682036 |
| 1725662400 | 247.92 | -3.47 | -1.38 | 252.12 | 254.86 | 247.075 | 594445 |
| 1725576000 | 251.39 | -4.28 | -1.67 | 254.92 | 255.13 | 250.15 | 808042 |
| 1725489600 | 255.67 | -1.93 | -0.75 | 255.91 | 257.67 | 253.65 | 684013 |
| 1725403200 | 257.6 | -17.53 | -6.37 | 270.89 | 272.58999 | 255.76 | 1248744 |
| 1725057600 | 275.13 | 4.08 | 1.51 | 271.91 | 275.665 | 270.46499 | 682707 |
| 1724971200 | 271.05 | 3.55 | 1.33 | 269 | 276.32 | 266.47 | 593378 |
| 1724884800 | 267.5 | -2.86 | -1.06 | 270.36 | 271.47 | 266.95999 | 648936 |
| 1724798400 | 270.36 | -0.65 | -0.24 | 269.86 | 272.04 | 266 | 448363 |
| 1724712000 | 271.01 | -2.16 | -0.79 | 274.82 | 276.31 | 270.37 | 391819 |
| 1724452800 | 273.17 | 5.37 | 2.01 | 269.54 | 274.41 | 266.925 | 503966 |
| 1724366400 | 267.8 | -1.56 | -0.58 | 269.66 | 271 | 265.88 | 534285 |
| 1724280000 | 269.36 | 2.5 | 0.94 | 266.63 | 272.54 | 265.27 | 900470 |
| 1724193600 | 266.86 | -1.24 | -0.46 | 268.06 | 269.52999 | 264.23 | 456364 |
| 1724107200 | 268.1 | 2.21 | 0.83 | 265.94 | 268.33 | 262.89999 | 514427 |
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
