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 | -7.57 | -2.79779724286 | 270.57 | 272.45 | 253.1741 | 1682222 | 259.61115331 | CS |
| 4 | 27.98 | 11.9053697558 | 235.02 | 277.08 | 226.2 | 2484151 | 257.2294488 | CS |
| 12 | 24.36 | 10.2078444519 | 238.64 | 277.08 | 220.45 | 2078109 | 245.64721974 | CS |
| 26 | 108.31 | 70.0174542634 | 154.69 | 277.08 | 150.33 | 1911179 | 215.57783143 | CS |
| 52 | 145.38 | 123.601428329 | 117.62 | 277.08 | 113.1 | 2223208 | 173.67247062 | CS |
| 156 | 178.97 | 212.983458289 | 84.03 | 277.08 | 31.09 | 3659610 | 88.18741823 | CS |
| 260 | 149.65 | 132.02470225 | 113.35 | 277.08 | 19.25 | 5654636 | 70.69168958 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 263.08999 | 3 | 1.15 | 260.94 | 264.07 | 257.39999 | 1307785 |
| 1739490000 | 260.08999 | 3.79 | 1.48 | 261 | 264 | 253.77 | 2051401 |
| 1739403600 | 256.3 | -0.37 | -0.14 | 255.07 | 257.7899 | 253.1741 | 1546857 |
| 1739317200 | 256.67 | -4.48 | -1.72 | 259.56 | 259.975 | 254.71 | 1781082 |
| 1739230800 | 261.14999 | -3.28 | -1.24 | 265.89 | 267.14999 | 260.81 | 1594855 |
| 1738971600 | 264.43 | -5.77 | -2.14 | 270.57 | 272.45 | 263.63 | 1460351 |
| 1738885200 | 270.2 | 3.33 | 1.25 | 266.95 | 271.95999 | 266.95 | 2758824 |
| 1738798800 | 266.87 | 3.28 | 1.24 | 263.5 | 267.51 | 261.89 | 1465759 |
| 1738712400 | 263.58999 | 2.73 | 1.05 | 262.6 | 265.99 | 259.7401 | 1503769 |
| 1738626000 | 260.86 | -5.74 | -2.15 | 257.5 | 266.3364 | 256.76 | 2875874 |
| 1738366800 | 266.6 | -8.19 | -2.98 | 275.41 | 277.08 | 266.01 | 2169110 |
| 1738280400 | 274.79 | 5.7 | 2.12 | 269.64 | 275.05 | 267.37 | 2181662 |
| 1738194000 | 269.08999 | 3.84 | 1.45 | 266.2 | 271.31 | 265.3201 | 2696510 |
| 1738107600 | 265.25 | 28.43 | 12.00 | 246.985 | 269.95999 | 246 | 8079681 |
| 1738021200 | 236.82 | 4.72 | 2.03 | 226.56 | 237.49 | 226.2 | 3006047 |
| 1737762000 | 232.1 | -4.06 | -1.72 | 236.88 | 237.11 | 231.95 | 2716005 |
| 1737675600 | 236.16 | 0 | 0.00 | 236.16 | 236.16 | 236.16 | 0 |
| 1737589200 | 236.16 | -7.12 | -2.93 | 242.63 | 242.63 | 235.72 | 2002378 |
| 1737502800 | 243.28 | 1.47 | 0.61 | 246.34 | 250.11 | 242.2401 | 2016733 |
| 1737157200 | 241.81 | 8.53 | 3.66 | 235.02 | 243.48 | 234.45 | 2933375 |
| 1737070800 | 233.28 | 0.8 | 0.34 | 232.81 | 234.76 | 230.38 | 1213657 |
| 1736984400 | 232.48 | 2.75 | 1.20 | 233.27 | 236 | 231.06 | 2275514 |
| 1736898000 | 229.73 | 2.5 | 1.10 | 229.65 | 230.4 | 226.29 | 1995927 |
| 1736811600 | 227.23 | 0.28 | 0.12 | 222.95 | 228 | 222.935 | 1876405 |
| 1736552400 | 226.95 | -0.27 | -0.12 | 224.16 | 230.4647 | 222.29 | 2505396 |
| 1736379600 | 227.22 | 1.89 | 0.84 | 224.52 | 228.17 | 223.18 | 2139945 |
| 1736293200 | 225.33 | -3.08 | -1.35 | 227.97 | 228 | 220.45 | 1783987 |
| 1736206800 | 228.41 | -0.53 | -0.23 | 231 | 232.59 | 227.31 | 1541250 |
| 1735947600 | 228.94 | -0.08 | -0.03 | 228.81 | 230.5 | 223.66 | 2732374 |
| 1735861200 | 229.02 | -1.67 | -0.72 | 231.54 | 233.59 | 227.54 | 1437788 |
| 1735688400 | 230.69 | -2.06 | -0.89 | 231.94 | 234.99 | 230.1298 | 1217129 |
| 1735602000 | 232.75 | 0.04 | 0.02 | 228.37 | 235.7099 | 227.56 | 2176951 |
| 1735342800 | 232.71 | -5.05 | -2.12 | 235.7 | 235.7 | 231 | 1102024 |
| 1735256400 | 237.76 | -2.54 | -1.06 | 238.32 | 239.3383 | 236.5 | 988083 |
| 1735077840 | 240.3 | 2.43 | 1.02 | 238.53 | 240.71 | 236.831 | 514097 |
| 1734997200 | 237.87 | -0.56 | -0.23 | 238.1 | 238.79 | 232.5584 | 1239385 |
| 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 |
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
