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 | 3.68 | 0.807619716455 | 455.66 | 465.045 | 439.7 | 645180 | 450.56580366 | CS |
| 4 | 10.66 | 2.37585807257 | 448.68 | 468.11 | 418.84 | 686046 | 449.53215645 | CS |
| 12 | 104.7 | 29.5228964584 | 354.64 | 468.11 | 347.53 | 751229 | 416.30484781 | CS |
| 26 | 45.34 | 10.9516908213 | 414 | 468.11 | 347.53 | 863647 | 405.21607226 | CS |
| 52 | 136.34 | 42.2105263158 | 323 | 468.11 | 305.4401 | 871798 | 379.39701318 | CS |
| 156 | 154.34 | 50.6032786885 | 305 | 468.11 | 215 | 876825 | 313.25776796 | CS |
| 260 | 175.4 | 61.7736141438 | 283.94 | 468.11 | 190.08 | 820010 | 296.8426314 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 459.34 | 1.75 | 0.38 | 463.66 | 463.88 | 455.9902 | 529427 |
| 1781217600 | 457.59 | 17.52 | 3.98 | 442.54 | 459.89 | 442.12 | 591166 |
| 1781131200 | 440.07 | -20.4 | -4.43 | 461.82 | 461.83 | 439.7 | 616251 |
| 1781044800 | 460.47 | 8.81 | 1.95 | 457.96 | 465.045 | 445.511 | 486858 |
| 1780958400 | 451.66 | 4.95 | 1.11 | 449.45 | 453.36 | 447.44 | 686724 |
| 1780699200 | 446.71 | -15.53 | -3.36 | 455.66 | 456.115 | 441.2 | 844899 |
| 1780612800 | 462.24 | 0.51 | 0.11 | 467.12 | 467.12 | 457.735 | 445715 |
| 1780526400 | 461.73 | -1.68 | -0.36 | 464.66 | 468.11 | 458.06 | 704093 |
| 1780440000 | 463.41 | 6.7 | 1.47 | 458.08 | 465.32 | 456.14 | 497288 |
| 1780353600 | 456.71 | 5.65 | 1.25 | 452.15 | 457.41 | 446 | 816843 |
| 1780094400 | 451.06 | -3.74 | -0.82 | 455.36 | 457.98 | 451.06 | 1110106 |
| 1780008000 | 454.8 | -1.28 | -0.28 | 454.02 | 457.6899 | 447.2018 | 563584 |
| 1779921600 | 456.08 | -0.22 | -0.05 | 458.5 | 458.97 | 455.17 | 507011 |
| 1779835200 | 456.3 | 4.01 | 0.89 | 455.55 | 458.53 | 452.285 | 712792 |
| 1779489600 | 452.29 | 12.04 | 2.73 | 444.01 | 454.82 | 441.88 | 858935 |
| 1779403200 | 440.25 | 4.02 | 0.92 | 432.59 | 441.76 | 429.0288 | 521865 |
| 1779316800 | 436.23 | 13.94 | 3.30 | 426.02 | 438.42 | 420.4601 | 726709 |
| 1779230400 | 422.29 | -14.07 | -3.22 | 434.07 | 434.07 | 418.84 | 775033 |
| 1779144000 | 436.36 | -12.38 | -2.76 | 446.73 | 447.2 | 433.58 | 699656 |
| 1778884800 | 448.74 | -7.8 | -1.71 | 448.68 | 449.865 | 442.24 | 869341 |
| 1778798400 | 456.54 | 1.55 | 0.34 | 455.52 | 458.53 | 451.73 | 581520 |
| 1778712000 | 454.99 | -0.09 | -0.02 | 457.41 | 459.45 | 451.265 | 733235 |
| 1778625600 | 455.08 | -1.58 | -0.35 | 456.58 | 457.89 | 447 | 666192 |
| 1778539200 | 456.66 | 2.77 | 0.61 | 451.6 | 462.105 | 451.54 | 889082 |
| 1778280000 | 453.89 | 5.34 | 1.19 | 453 | 453.9 | 446.11 | 1063822 |
| 1778193600 | 448.55 | -10.8 | -2.35 | 459.27 | 462.99 | 445.675 | 1109309 |
| 1778107200 | 459.35 | 23.42 | 5.37 | 448 | 463.485 | 445.265 | 1182688 |
| 1778020800 | 435.93 | 35.62 | 8.90 | 449.25 | 454.665 | 431.1 | 1864335 |
| 1777934400 | 400.31 | -7.12 | -1.75 | 406.53 | 411.85 | 400.31 | 965400 |
| 1777675200 | 407.43 | -1.48 | -0.36 | 410.11 | 410.11 | 404.06 | 666415 |
| 1777588800 | 408.91 | 8.71 | 2.18 | 401.53 | 410.41 | 400.55 | 661652 |
| 1777502400 | 400.2 | -1.09 | -0.27 | 401.29 | 403.53 | 396.3 | 500760 |
| 1777416000 | 401.29 | -5.63 | -1.38 | 404.59 | 406.2207 | 398.0001 | 569644 |
| 1777329600 | 406.92 | 5.74 | 1.43 | 404.29 | 409.4 | 402.33 | 708742 |
| 1777070400 | 401.18 | -7.73 | -1.89 | 407.5 | 408.69 | 399.06 | 885557 |
| 1776984000 | 408.91 | 1.89 | 0.46 | 407.63 | 412.93 | 403.01 | 507741 |
| 1776897600 | 407.02 | -3.02 | -0.74 | 413.8 | 415.1278 | 404.63 | 405849 |
| 1776811200 | 410.04 | -3.66 | -0.88 | 414.59 | 421.0319 | 409.95 | 696186 |
| 1776724800 | 413.7 | -2.03 | -0.49 | 415.34 | 418.24 | 412.55 | 612136 |
| 1776465600 | 415.73 | 12.92 | 3.21 | 409.79 | 418.9 | 406.7 | 866048 |
| 1776379200 | 402.81 | 5.41 | 1.36 | 399.9 | 405.055 | 397.26 | 548687 |
| 1776292800 | 397.4 | -7.87 | -1.94 | 403.84 | 406.7 | 394.805 | 719102 |
| 1776206400 | 405.27 | -2.51 | -0.62 | 411.44 | 412.28 | 404.4 | 615888 |
| 1776120000 | 407.78 | 11.78 | 2.97 | 397.82 | 408.2 | 393.78 | 780720 |
| 1775860800 | 396 | 1.1 | 0.28 | 397.98 | 398.25 | 393.11 | 415930 |
| 1775774400 | 394.9 | 4.93 | 1.26 | 388.75 | 396.97 | 385.25 | 743669 |
| 1775688000 | 389.97 | 20.6 | 5.58 | 387.3 | 394.7 | 384.755 | 907538 |
| 1775601600 | 369.37 | 2.19 | 0.60 | 365.2 | 371.7 | 363.19 | 758929 |
| 1775515200 | 367.18 | 2.16 | 0.59 | 362.11 | 367.45 | 361.5901 | 500355 |
| 1775169600 | 365.02 | -3.9 | -1.06 | 364.36 | 370.39 | 356.7901 | 464621 |
| 1775083200 | 368.92 | 10.04 | 2.80 | 363.33 | 371.73 | 361.06 | 949854 |
| 1774996800 | 358.88 | 10.37 | 2.98 | 352.63 | 360.94 | 349.815 | 1039374 |
| 1774910400 | 348.51 | -2.99 | -0.85 | 353.43 | 355.23 | 347.53 | 758641 |
| 1774651200 | 351.5 | -3.32 | -0.94 | 351.35 | 355.4099 | 350.71 | 823658 |
| 1774564800 | 354.82 | -5.83 | -1.62 | 356.12 | 363.15 | 354.53 | 712216 |
| 1774478400 | 360.65 | -0.57 | -0.16 | 364.31 | 368.2 | 358.225 | 673464 |
| 1774392000 | 361.22 | 3.39 | 0.95 | 356.29 | 363.84 | 352 | 816472 |
| 1774305600 | 357.83 | 2.72 | 0.77 | 359.59 | 367.81 | 357.43 | 880822 |
| 1774046400 | 355.11 | -0.62 | -0.17 | 354.64 | 357.57 | 349.8075 | 1290147 |
| 1773960000 | 355.73 | 0.62 | 0.17 | 350 | 358.63 | 347.6269 | 1254280 |
| 1773873600 | 355.11 | -2.28 | -0.64 | 358.66 | 361.935 | 354.78 | 928753 |
| 1773787200 | 357.39 | -6.66 | -1.83 | 366.82 | 368.61 | 347.68 | 1562904 |
| 1773700800 | 364.05 | 3.12 | 0.86 | 365.28 | 367.385 | 360.7775 | 692465 |
| 1773441600 | 360.93 | 2.73 | 0.76 | 363.05 | 368.06 | 356.7 | 803942 |
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。
