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 | -3.4 | -1.63823841187 | 207.54 | 208.32 | 200.67 | 1612594 | 203.76273926 | CS |
| 4 | -14.57 | -6.66178958438 | 218.71 | 220.58 | 200.67 | 1060073 | 209.88982294 | CS |
| 12 | 3.34 | 1.66334661355 | 200.8 | 220.58 | 197.605 | 968461 | 207.27265834 | CS |
| 26 | 11.565 | 6.00545242113 | 192.575 | 220.58 | 188.82 | 1055021 | 202.68136826 | CS |
| 52 | 41.8 | 25.7484292226 | 162.34 | 220.58 | 161.935 | 1104567 | 192.40480742 | CS |
| 156 | 68.12 | 50.0808704602 | 136.02 | 220.58 | 113.5734 | 1187136 | 154.17385877 | CS |
| 260 | 114.81 | 128.523452368 | 89.33 | 220.58 | 65.37 | 1196442 | 131.40103738 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 204.14 | 1.88 | 0.93 | 201.85 | 204.14 | 201.765 | 326808 |
| 1734997200 | 202.26 | -1.47 | -0.72 | 203.98 | 203.98 | 200.67 | 1027497 |
| 1734738000 | 203.73 | -0.22 | -0.11 | 204.44 | 205.6 | 202.815 | 2366688 |
| 1734651600 | 203.95 | 0.49 | 0.24 | 203.17 | 205.34 | 202.47 | 1603108 |
| 1734565200 | 203.46 | -2.16 | -1.05 | 205.94 | 206.81 | 203.37 | 2224776 |
| 1734478800 | 205.62 | -2.52 | -1.21 | 207.49 | 208.32 | 205.15 | 1077856 |
| 1734392400 | 208.14 | -0.83 | -0.40 | 209.64 | 210.4 | 207.62 | 1013495 |
| 1734133200 | 208.97 | -1.16 | -0.55 | 210.4 | 210.4 | 208.71 | 805630 |
| 1734046800 | 210.13 | -0.22 | -0.10 | 211 | 211.62 | 209.5 | 501346 |
| 1733960400 | 210.35 | -1.34 | -0.63 | 212.12 | 213.01 | 209.59 | 835914 |
| 1733874000 | 211.69 | -0.65 | -0.31 | 213.48 | 213.585 | 210.695 | 650839 |
| 1733787600 | 212.34 | -4.34 | -2.00 | 216.67 | 217.68 | 211.46 | 1022400 |
| 1733528400 | 216.68 | 1.2 | 0.56 | 216.89 | 218.59 | 216.4 | 1052993 |
| 1733442000 | 215.48 | -0.07 | -0.03 | 215.08 | 215.873 | 213.51 | 1141357 |
| 1733355600 | 215.55 | 0.76 | 0.35 | 214.44 | 215.9485 | 214.13 | 1219941 |
| 1733269200 | 214.79 | -0.17 | -0.08 | 214.99 | 215.7 | 213.7 | 996870 |
| 1733182800 | 214.96 | -3.34 | -1.53 | 218.38 | 218.38 | 214.49 | 791800 |
| 1732917840 | 218.3 | 0.02 | 0.01 | 218.59 | 220 | 218 | 631460 |
| 1732750800 | 218.28 | -0.47 | -0.21 | 219.96 | 220.58 | 217.935 | 771325 |
| 1732664400 | 218.75 | 0.89 | 0.41 | 218.71 | 219.94 | 217.77 | 835582 |
| 1732578000 | 217.86 | 1.07 | 0.49 | 217 | 218.9 | 216.7 | 2046232 |
| 1732318800 | 216.79 | 2.73 | 1.28 | 215.01 | 216.8575 | 214.95 | 755400 |
| 1732232400 | 214.06 | 1.44 | 0.68 | 213 | 215.24 | 211.29 | 1108201 |
| 1732146000 | 212.62 | 1.71 | 0.81 | 210.91 | 212.72 | 209.54 | 990590 |
| 1732059600 | 210.91 | 1.83 | 0.88 | 208.04 | 211.03 | 206.94 | 904964 |
| 1731973200 | 209.08 | 1.04 | 0.50 | 207.57 | 209.895 | 207.2 | 683249 |
| 1731714000 | 208.04 | -1.42 | -0.68 | 208.5 | 209.61 | 207.195 | 984385 |
| 1731627600 | 209.46 | -5.22 | -2.43 | 213.87 | 214.26 | 208.9001 | 1113432 |
| 1731541200 | 214.68 | 2.44 | 1.15 | 212.2 | 216.18 | 211.46 | 1056059 |
| 1731454800 | 212.24 | 0.42 | 0.20 | 212.51 | 213.32 | 211.46 | 929651 |
| 1731368400 | 211.82 | 0.23 | 0.11 | 212.5 | 214.96 | 211.512 | 890564 |
| 1731109200 | 211.59 | 3.51 | 1.69 | 209.14 | 213.25 | 204.39 | 1011910 |
| 1731022800 | 208.08 | 1.01 | 0.49 | 207.82 | 209.09 | 206.86 | 864968 |
| 1730936400 | 207.07 | 4.93 | 2.44 | 205.67 | 207.81 | 202.73 | 1423149 |
| 1730850000 | 202.14 | 1.55 | 0.77 | 200.89 | 202.545 | 200 | 730760 |
| 1730763600 | 200.59 | 2.01 | 1.01 | 200 | 201.27 | 198.89 | 1061357 |
| 1730500800 | 198.58 | 0.58 | 0.29 | 198.85 | 200.165 | 197.85 | 1010807 |
| 1730414400 | 198 | -0.81 | -0.41 | 198.01 | 200.115 | 197.605 | 1423863 |
| 1730328000 | 198.81 | -5.5 | -2.69 | 205 | 207.5 | 198.51 | 1391015 |
| 1730241600 | 204.31 | 3.89 | 1.94 | 199.9 | 205.7 | 199.9 | 1182668 |
| 1730155200 | 200.42 | 0.59 | 0.30 | 200.98 | 201.46 | 199.9 | 707944 |
| 1729896000 | 199.83 | -1.7 | -0.84 | 201.31 | 202.14 | 199.59 | 516409 |
| 1729809600 | 201.53 | -2.45 | -1.20 | 203.26 | 203.835 | 201.3 | 642405 |
| 1729723200 | 203.98 | 0.06 | 0.03 | 203.44 | 204.6837 | 202.77 | 554528 |
| 1729636800 | 203.92 | -0.19 | -0.09 | 203.39 | 204.16 | 202.01 | 552655 |
| 1729550400 | 204.11 | -0.69 | -0.34 | 204.49 | 205.4 | 202.9801 | 666073 |
| 1729291200 | 204.8 | -0.82 | -0.40 | 205.58 | 206.004 | 203.9851 | 780612 |
| 1729204800 | 205.62 | 0.09 | 0.04 | 206.03 | 206.795 | 204.61 | 625815 |
| 1729118400 | 205.53 | -0.96 | -0.46 | 206.55 | 207.19 | 204.97 | 514853 |
| 1729032000 | 206.49 | 0.72 | 0.35 | 207.06 | 208.535 | 206.03 | 983872 |
| 1728945600 | 205.77 | 1.33 | 0.65 | 205.16 | 206.98 | 204.565 | 701003 |
| 1728686400 | 204.44 | 1.36 | 0.67 | 203.8 | 204.85 | 202.8401 | 780832 |
| 1728600000 | 203.08 | -1.76 | -0.86 | 205.06 | 205.39 | 202.97 | 553899 |
| 1728513600 | 204.84 | 2.78 | 1.38 | 202.38 | 205.13 | 200.9076 | 609418 |
| 1728427200 | 202.06 | 3.45 | 1.74 | 200 | 202.33 | 199.14 | 752887 |
| 1728340800 | 198.61 | -2.06 | -1.03 | 199.46 | 199.925 | 197.81 | 2227361 |
| 1728081600 | 200.67 | -1.23 | -0.61 | 200.94 | 201.18 | 199.5 | 957826 |
| 1727995200 | 201.9 | 1.81 | 0.90 | 199.6 | 202.04 | 199.6 | 1379948 |
| 1727908800 | 200.09 | -1.19 | -0.59 | 200.61 | 201.24 | 199.5 | 666195 |
| 1727822400 | 201.28 | 0.44 | 0.22 | 200.8 | 201.82 | 199.3 | 698886 |
| 1727736000 | 200.84 | 1.46 | 0.73 | 199.12 | 200.97 | 198.35 | 1266020 |
| 1727476800 | 199.38 | -1.39 | -0.69 | 200.4 | 201.52 | 199.11 | 1565069 |
| 1727390400 | 200.77 | -3.72 | -1.82 | 203.55 | 205.1 | 200.65 | 747686 |
| 1727304000 | 204.49 | 1.13 | 0.56 | 204.23 | 204.84 | 203.3 | 864192 |
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
