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 | 25.09 | 17.9355207663 | 139.89 | 168.94 | 139.35 | 445626 | 156.06233279 | CS |
| 4 | 32.57 | 24.5978400423 | 132.41 | 168.94 | 131.41 | 318061 | 147.98275345 | CS |
| 12 | 56.8 | 52.5050841191 | 108.18 | 168.94 | 103.66 | 269456 | 135.62960215 | CS |
| 26 | 72.21 | 77.8376630376 | 92.77 | 168.94 | 90.785 | 211451 | 121.97384937 | CS |
| 52 | 97.37 | 144.017157225 | 67.61 | 168.94 | 61.165 | 207917 | 99.84588062 | CS |
| 156 | 7.74 | 4.9224116001 | 157.24 | 173.16 | 51.43 | 177043 | 103.40015438 | CS |
| 260 | -27.07 | -14.0952876855 | 192.05 | 274.51 | 51.43 | 209437 | 152.20496952 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781736000 | 158.47999 | -2.66 | -1.65 | 161.19999 | 168.94 | 155.8 | 570244 |
| 1781649600 | 161.13999 | 6.21 | 4.01 | 159.5 | 162.66999 | 155.06379 | 608470 |
| 1781563200 | 154.93 | 3.87 | 2.56 | 155.66 | 160.4499 | 154.4 | 478145 |
| 1781304000 | 151.06 | 5.07 | 3.47 | 146.34 | 153.135 | 146.31 | 360395 |
| 1781217600 | 145.99 | 8.52 | 6.20 | 139.88999 | 146.09 | 139.35 | 210878 |
| 1781131200 | 137.47 | -3.32 | -2.36 | 141.46 | 143.87 | 136.725 | 380629 |
| 1781044800 | 140.79 | -0.13 | -0.09 | 143.72999 | 147.8699 | 135.52 | 208320 |
| 1780958400 | 140.91999 | 3.25 | 2.36 | 140.55 | 141.57 | 138.76 | 182511 |
| 1780699200 | 137.66999 | -8.11 | -5.56 | 143.93 | 147.9 | 137.66999 | 192489 |
| 1780612800 | 145.78 | -2.22 | -1.50 | 145.59 | 147.705 | 143.21 | 142697 |
| 1780526400 | 148 | -6.22 | -4.03 | 152.18 | 154.15 | 148 | 223662 |
| 1780440000 | 154.22 | 7.2 | 4.90 | 149.99 | 155.665 | 148.44999 | 368964 |
| 1780353600 | 147.02 | 5.5 | 3.89 | 140.32 | 147.26 | 140 | 301911 |
| 1780094400 | 141.52 | -3.42 | -2.36 | 144.51 | 146.02 | 138.52 | 275849 |
| 1780008000 | 144.94 | -0.91 | -0.62 | 146.58 | 148.44 | 142.171 | 450470 |
| 1779921600 | 145.85 | 1.81 | 1.26 | 145.04 | 146.09 | 140.27 | 261493 |
| 1779835200 | 144.04 | 8.91 | 6.59 | 137.99 | 145.66999 | 136.705 | 448512 |
| 1779489600 | 135.13 | 2.73 | 2.06 | 133.65 | 136.699 | 133.19 | 158873 |
| 1779403200 | 132.4 | -0.6 | -0.45 | 132.41 | 135.19999 | 131.41 | 218648 |
| 1779316800 | 133 | 2.2 | 1.68 | 131.79 | 133.28 | 128.83 | 569376 |
| 1779230400 | 130.8 | -3 | -2.24 | 130 | 133.9 | 128.44999 | 340628 |
| 1779144000 | 133.8 | -5.91 | -4.23 | 140.78 | 140.78 | 133.49 | 348907 |
| 1778884800 | 139.71 | -3.12 | -2.18 | 139.85 | 141.5469 | 136.75 | 198934 |
| 1778798400 | 142.83 | -0.27 | -0.19 | 143.79 | 144.29 | 139.775 | 193548 |
| 1778712000 | 143.1 | 4.67 | 3.37 | 139.44 | 143.57 | 136.95089 | 177350 |
| 1778625600 | 138.43 | -0.09 | -0.06 | 138.47999 | 139.145 | 133.31 | 246259 |
| 1778539200 | 138.52 | -2.14 | -1.52 | 141.8 | 142.57 | 137.41999 | 322744 |
| 1778280000 | 140.66 | 3.4 | 2.48 | 138.34 | 141.63 | 138.18 | 137393 |
| 1778193600 | 137.26 | -3.33 | -2.37 | 142.99 | 144.4599 | 135.9359 | 270351 |
| 1778107200 | 140.59 | 2.41 | 1.74 | 138.19 | 143.81 | 136.5309 | 510419 |
| 1778020800 | 138.18 | 3.18 | 2.36 | 135.99 | 138.8708 | 133.7525 | 203020 |
| 1777934400 | 135 | 0.56 | 0.42 | 134.28 | 135.12 | 132.12 | 259765 |
| 1777675200 | 134.44 | -1.31 | -0.97 | 135.76 | 137.94 | 133.88999 | 203794 |
| 1777588800 | 135.75 | 8.4 | 6.60 | 128.52 | 136.13999 | 127.33 | 361336 |
| 1777502400 | 127.35 | -2.07 | -1.60 | 131.4 | 132.44 | 123.4501 | 507557 |
| 1777416000 | 129.41999 | -3.08 | -2.32 | 131.32 | 133.69 | 127.84 | 467584 |
| 1777329600 | 132.5 | 1.04 | 0.79 | 132.18 | 132.85 | 128.69 | 392004 |
| 1777070400 | 131.46 | 3.04 | 2.37 | 129.93 | 133.78 | 127.485 | 173238 |
| 1776984000 | 128.41999 | 7.7 | 6.38 | 122.88 | 131.755 | 121.88 | 392713 |
| 1776897600 | 120.72 | -2.76 | -2.24 | 124.81 | 125.91 | 120.69 | 326241 |
| 1776811200 | 123.48 | -1.25 | -1.00 | 125.38 | 127.67 | 122.39 | 256665 |
| 1776724800 | 124.73 | 2.39 | 1.95 | 122.54 | 125.1499 | 122.34 | 120742 |
| 1776465600 | 122.34 | 3.36 | 2.82 | 120 | 122.58 | 120 | 303323 |
| 1776379200 | 118.98 | 1.18 | 1.00 | 117.58 | 118.98 | 117.11 | 148774 |
| 1776292800 | 117.8 | -0.17 | -0.14 | 117.03 | 118.79 | 115.13 | 123398 |
| 1776206400 | 117.97 | -1.08 | -0.91 | 119.14 | 120 | 116.5701 | 139093 |
| 1776120000 | 119.05 | 1.09 | 0.92 | 117.84 | 119.37 | 116.32 | 146649 |
| 1775860800 | 117.96 | 2.41 | 2.09 | 116.54 | 118.79 | 115.32 | 178440 |
| 1775774400 | 115.55 | 1.49 | 1.31 | 113.92 | 116.89 | 113.0791 | 112303 |
| 1775688000 | 114.06 | 6.57 | 6.11 | 111.07 | 114.68 | 109.75 | 257537 |
| 1775601600 | 107.49 | 1.69 | 1.60 | 105.33 | 107.66 | 104.55 | 185657 |
| 1775515200 | 105.8 | 0.3 | 0.28 | 105.48 | 106.7 | 103.66 | 140010 |
| 1775169600 | 105.5 | -0.54 | -0.51 | 104.62 | 106.3 | 103.89 | 204682 |
| 1775083200 | 106.04 | -1.29 | -1.20 | 107.73 | 109.39 | 105.33 | 156044 |
| 1774996800 | 107.33 | 1.33 | 1.25 | 107.24 | 109.61 | 106 | 86700 |
| 1774910400 | 106 | -3.33 | -3.05 | 110.57 | 110.57 | 105.355 | 106206 |
| 1774651200 | 109.33 | 0.04 | 0.04 | 108.22 | 110 | 106.84 | 161732 |
| 1774564800 | 109.29 | -0.42 | -0.38 | 108.18 | 110.72 | 107.75 | 154161 |
| 1774478400 | 109.71 | 5.22 | 5.00 | 105.87 | 109.83 | 104.225 | 223886 |
| 1774392000 | 104.49 | 2.09 | 2.04 | 101.57 | 105.22 | 101.57 | 176342 |
| 1774305600 | 102.4 | 3.82 | 3.88 | 99.48 | 103.19 | 99.48 | 193957 |
| 1774046400 | 98.58 | -3.85 | -3.76 | 102.51 | 102.51 | 97.06 | 322483 |
| 1773960000 | 102.43 | 1.69 | 1.68 | 99.1 | 103.34 | 98.78 | 142157 |
| 1773873600 | 100.74 | -0.27 | -0.27 | 100.77 | 104.09 | 99.92 | 189412 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
