Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.19 | -2.12530712531 | 244.2 | 249.7099 | 227.9 | 2124368 | 237.63943896 | CS |
| 4 | 1.51 | 0.635789473684 | 237.5 | 258.7 | 227.9 | 1866575 | 243.73969446 | CS |
| 12 | 56.27 | 30.7923826201 | 182.74 | 258.7 | 170.24 | 1845934 | 218.83021596 | CS |
| 26 | 88.14 | 58.4211572877 | 150.87 | 258.7 | 130.08 | 2090662 | 183.6447011 | CS |
| 52 | 115.61 | 93.6871961102 | 123.4 | 258.7 | 113.1 | 2315584 | 155.4267179 | CS |
| 156 | 168.9 | 240.907145914 | 70.11 | 258.7 | 31.09 | 3778802 | 83.54111226 | CS |
| 260 | 110.08 | 85.3796633832 | 128.93 | 258.7 | 19.25 | 5661281 | 69.43326247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 238.43 | 7.67 | 3.32 | 236.84 | 241.365 | 234.665 | 6308834 |
| 1734651600 | 230.76 | 1.23 | 0.54 | 231.58 | 235.75 | 227.9 | 2311850 |
| 1734565200 | 229.53 | -12.54 | -5.18 | 242.07 | 242.8599 | 229.0335 | 2319911 |
| 1734478800 | 242.07 | -0.93 | -0.38 | 240.96 | 243.445 | 238.14 | 1929396 |
| 1734392400 | 243 | -2.17 | -0.89 | 247.5 | 249.7099 | 241.45 | 2032317 |
| 1734133200 | 245.17 | 1.02 | 0.42 | 244.2 | 246.98 | 243.11 | 2028367 |
| 1734046800 | 244.15 | -1.37 | -0.56 | 246.56 | 248.095 | 243.53 | 1724709 |
| 1733960400 | 245.52 | -0.14 | -0.06 | 248.08 | 249.9999 | 245.2 | 2018891 |
| 1733874000 | 245.66 | -1.48 | -0.60 | 249.78 | 254.63 | 243.71 | 2301550 |
| 1733787600 | 247.14 | -10.95 | -4.24 | 257.95 | 258.7 | 243.79 | 2479538 |
| 1733528400 | 258.08999 | 6.95 | 2.77 | 253.19 | 258.20999 | 251.69 | 1895824 |
| 1733442000 | 251.14 | 1.4 | 0.56 | 252 | 255.7 | 250.33 | 2240281 |
| 1733355600 | 249.74 | 3.84 | 1.56 | 246.01 | 250.016 | 245.2568 | 1507596 |
| 1733269200 | 245.9 | -0.51 | -0.21 | 247.5 | 248.88 | 243.6812 | 1226114 |
| 1733182800 | 246.41 | 2.35 | 0.96 | 246.86 | 249.52 | 244.2401 | 1832273 |
| 1732917840 | 244.06 | 2.44 | 1.01 | 241.4 | 245 | 241.37 | 787029 |
| 1732750800 | 241.62 | -2.88 | -1.18 | 244.99 | 245.28 | 240.78 | 1101933 |
| 1732664400 | 244.5 | 4.11 | 1.71 | 241.5 | 245.91 | 240.99 | 1615378 |
| 1732578000 | 240.39 | -1.1 | -0.46 | 242.33 | 244.27 | 238.1101 | 2384222 |
| 1732318800 | 241.49 | 3.92 | 1.65 | 237.5 | 242.1999 | 237.06 | 1727737 |
| 1732232400 | 237.57 | 1.7 | 0.72 | 236 | 239.39 | 235.38 | 1402466 |
| 1732146000 | 235.87 | 1.2 | 0.51 | 234.04 | 238.69 | 234 | 1883052 |
| 1732059600 | 234.67 | 2.91 | 1.26 | 227.17 | 234.9 | 225.3 | 1386752 |
| 1731973200 | 231.76 | 0.27 | 0.12 | 230.99 | 233.3 | 227.75 | 1410660 |
| 1731714000 | 231.49 | -1.52 | -0.65 | 232.48 | 234.2476 | 230.48 | 1737828 |
| 1731627600 | 233.01 | -1.24 | -0.53 | 235.49 | 236.42 | 231.52 | 1403977 |
| 1731541200 | 234.25 | -3.17 | -1.34 | 234.07 | 238.1 | 232.61 | 1849885 |
| 1731454800 | 237.42 | 2.6 | 1.11 | 234 | 237.68 | 231.68 | 2221177 |
| 1731368400 | 234.82 | 9.55 | 4.24 | 230 | 234.96 | 226.2 | 1972767 |
| 1731109200 | 225.27 | 4.75 | 2.15 | 220.53 | 228.08 | 220.53 | 1786279 |
| 1731022800 | 220.52 | -6.12 | -2.70 | 223.99 | 224.32 | 220.44 | 1779699 |
| 1730936400 | 226.64 | 15.87 | 7.53 | 220.19 | 227.1 | 220.19 | 3192394 |
| 1730850000 | 210.77 | 6.38 | 3.12 | 206 | 210.96 | 205.3432 | 1433266 |
| 1730763600 | 204.39 | 2.33 | 1.15 | 201.27 | 204.825 | 200.0201 | 1511972 |
| 1730500800 | 202.06 | -4.29 | -2.08 | 206.41 | 206.9 | 202 | 1691137 |
| 1730414400 | 206.35 | -2.01 | -0.96 | 210.1 | 212.9099 | 206.19 | 2431838 |
| 1730328000 | 208.36 | -1.74 | -0.83 | 208 | 211.4333 | 207.07 | 3411182 |
| 1730241600 | 210.1 | 6.58 | 3.23 | 197.45 | 214.12 | 197.25 | 4124887 |
| 1730155200 | 203.52 | 2.61 | 1.30 | 206.62 | 207.6999 | 201.48 | 2829030 |
| 1729896000 | 200.91 | -2.14 | -1.05 | 202.76 | 203.5123 | 199.425 | 976623 |
| 1729809600 | 203.05 | 1.91 | 0.95 | 202.32 | 204.2199 | 200.3669 | 1180788 |
| 1729723200 | 201.14 | -2.21 | -1.09 | 201.81 | 202.73 | 199.67 | 1480120 |
| 1729636800 | 203.35 | 3.44 | 1.72 | 199.55 | 203.91 | 198.6 | 1081680 |
| 1729550400 | 199.91 | -0.03 | -0.02 | 199.09 | 200.89 | 198.25 | 1138709 |
| 1729291200 | 199.94 | -1.27 | -0.63 | 201.55 | 201.61 | 198.14 | 1457656 |
| 1729204800 | 201.21 | -0.53 | -0.26 | 203.06 | 204.3599 | 200.915 | 1341945 |
| 1729118400 | 201.74 | -0.68 | -0.34 | 202 | 203.35 | 200.61 | 1366073 |
| 1729032000 | 202.42 | 5.64 | 2.87 | 199.79 | 204.37 | 198.5 | 2825447 |
| 1728945600 | 196.78 | 1.09 | 0.56 | 196.25 | 197.94 | 193.72 | 1576893 |
| 1728686400 | 195.69 | 2.1 | 1.08 | 194.4 | 196.07 | 194.1 | 2234523 |
| 1728600000 | 193.59 | 0.56 | 0.29 | 191 | 195.12 | 191 | 1586547 |
| 1728513600 | 193.03 | 9.64 | 5.26 | 188.29 | 193.215 | 186.8001 | 2857870 |
| 1728427200 | 183.39 | 3.6 | 2.00 | 181 | 184.88 | 180.52 | 1321371 |
| 1728340800 | 179.79 | 0.35 | 0.20 | 178.55 | 181.82 | 178.34 | 1127385 |
| 1728081600 | 179.44 | 6.28 | 3.63 | 177 | 180.11 | 176 | 1435192 |
| 1727995200 | 173.16 | -1.8 | -1.03 | 173.5 | 175.45 | 172.12 | 1138693 |
| 1727908800 | 174.96 | 1.73 | 1.00 | 170.98 | 175.12 | 170.24 | 1067715 |
| 1727822400 | 173.23 | -4.13 | -2.33 | 177.36 | 178.2 | 170.83 | 2044338 |
| 1727736000 | 177.36 | -0.18 | -0.10 | 178.21 | 179.35 | 171.56 | 2357157 |
| 1727476800 | 177.54 | -5.27 | -2.88 | 182.74 | 182.82 | 177.43 | 2388202 |
| 1727390400 | 182.81 | 5.4 | 3.04 | 180 | 184.41 | 179.29 | 2150285 |
| 1727304000 | 177.41 | -2.22 | -1.24 | 178.89 | 179.14 | 176.2701 | 1582666 |
| 1727217600 | 179.63 | 3.73 | 2.12 | 177 | 179.75 | 174.51 | 2050107 |
| 1727131200 | 175.9 | 1.85 | 1.06 | 173.7 | 176.135 | 172.66 | 1589969 |
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
