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 | -5.94 | -5.14553014553 | 115.44 | 120.0986 | 105.71 | 7441588 | 112.55483975 | CS |
| 4 | 2.69 | 2.51849077802 | 106.81 | 120.72 | 105.33 | 7284120 | 113.29085053 | CS |
| 12 | 28.68 | 35.4862657758 | 80.82 | 120.72 | 77.1201 | 7617668 | 100.30591551 | CS |
| 26 | 45.12 | 70.0838769804 | 64.38 | 120.72 | 48.56 | 8012290 | 81.64996095 | CS |
| 52 | 31.3 | 40.0255754476 | 78.2 | 120.72 | 48.56 | 9140325 | 76.44101424 | CS |
| 156 | -20.75200194 | -15.9321942319 | 130.25200194 | 145.70000217 | 23.6304 | 13057139 | 52.36395919 | CS |
| 260 | 70.19499941 | 178.590505931 | 39.30500059 | 176.29184263 | 23.6304 | 8573032 | 55.9696152 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 108.95 | 1.88 | 1.76 | 105 | 109.96 | 104.5 | 6685502 |
| 1734651600 | 107.07 | -2.63 | -2.40 | 111.3 | 111.44 | 105.71 | 10546138 |
| 1734565200 | 109.7 | -9.79 | -8.19 | 119.1 | 120.0986 | 109.5101 | 8786436 |
| 1734478800 | 119.49 | 3.55 | 3.06 | 115.21 | 119.85 | 114.95 | 8035262 |
| 1734392400 | 115.94 | 1.31 | 1.14 | 115.28 | 117 | 114.69 | 5177195 |
| 1734133200 | 114.63 | -0.68 | -0.59 | 115.44 | 116.5 | 113.44 | 4662907 |
| 1734046800 | 115.31 | -2.06 | -1.76 | 116.62 | 118.32 | 115.15 | 6054471 |
| 1733960400 | 117.37 | 3.92 | 3.46 | 115.36 | 117.86 | 114.16 | 6455037 |
| 1733874000 | 113.45 | -1.84 | -1.60 | 114.78 | 116.65 | 112.685 | 5150844 |
| 1733787600 | 115.29 | -3.08 | -2.60 | 118.795 | 118.94 | 114.08 | 6325412 |
| 1733528400 | 118.37 | 4.28 | 3.75 | 116.72 | 120.72 | 116.4 | 10123852 |
| 1733442000 | 114.09 | 0.66 | 0.58 | 113.43 | 115.46 | 112.94 | 5285070 |
| 1733355600 | 113.43 | 1.57 | 1.40 | 112.33 | 115.79 | 112.3 | 7735190 |
| 1733269200 | 111.86 | -1.12 | -0.99 | 112.69 | 113.79 | 111.04 | 8253929 |
| 1733182800 | 112.98 | -2.62 | -2.27 | 115.22 | 115.993 | 111.12 | 9831995 |
| 1732917840 | 115.6 | 3.06 | 2.72 | 113.19 | 116.3502 | 112.53 | 6212708 |
| 1732750800 | 112.54 | 0.46 | 0.41 | 111.44 | 112.59 | 110.9436 | 4660144 |
| 1732664400 | 112.08 | 1.08 | 0.97 | 109.9 | 113.9 | 109.08 | 8023981 |
| 1732578000 | 111 | 4.04 | 3.78 | 109.43 | 112.45 | 108.83 | 10023650 |
| 1732318800 | 106.96 | 0.48 | 0.45 | 106.81 | 107.5 | 105.33 | 7054063 |
| 1732232400 | 106.48 | 2.54 | 2.44 | 103.6 | 108.21 | 103.26 | 10618644 |
| 1732146000 | 103.94 | -0.65 | -0.62 | 104.83 | 105.07 | 102.58 | 7628491 |
| 1732059600 | 104.59 | -1.29 | -1.22 | 104.31 | 105.38 | 103.27 | 9035908 |
| 1731973200 | 105.88 | -2.61 | -2.41 | 109.4 | 109.4 | 105.76 | 6686746 |
| 1731714000 | 108.49 | -0.59 | -0.54 | 107.1 | 108.7891 | 105.25 | 10760969 |
| 1731627600 | 109.08 | -6.01 | -5.22 | 115 | 115.29 | 109 | 13137892 |
| 1731541200 | 115.09 | 6.17 | 5.66 | 107.5 | 115.62 | 106.18 | 20624922 |
| 1731454800 | 108.92 | 18.93 | 21.04 | 107.66 | 114.51 | 106 | 63885469 |
| 1731368400 | 89.99 | 2.87 | 3.29 | 88.95 | 92.16 | 88.71 | 19940694 |
| 1731109200 | 87.12 | 1.57 | 1.84 | 85.76 | 87.26 | 85.25 | 7418856 |
| 1731022800 | 85.55 | 3.63 | 4.43 | 82.16 | 85.84 | 82.1 | 6624234 |
| 1730936400 | 81.92 | 2.35 | 2.95 | 81.87 | 82.12 | 80.13 | 4947117 |
| 1730850000 | 79.57 | 1.13 | 1.44 | 78.33 | 80.04 | 78.23 | 4648426 |
| 1730763600 | 78.44 | -0.55 | -0.70 | 78.71 | 79.06 | 77.7 | 3583923 |
| 1730500800 | 78.99 | 0.78 | 1.00 | 79.05 | 79.89 | 77.94 | 6193790 |
| 1730414400 | 78.21 | -1.8 | -2.25 | 79.79 | 80.39 | 77.1201 | 4621797 |
| 1730328000 | 80.01 | -0.38 | -0.47 | 80.15 | 80.515 | 79.28 | 3709752 |
| 1730241600 | 80.39 | 0.52 | 0.65 | 79.35 | 80.8 | 79.21 | 5129535 |
| 1730155200 | 79.87 | 0.82 | 1.04 | 79.45 | 80.18 | 79.315 | 3325004 |
| 1729896000 | 79.05 | -0.77 | -0.96 | 80.1 | 80.97 | 78.78 | 3833060 |
| 1729809600 | 79.82 | 0.16 | 0.20 | 80 | 80.39 | 78.84 | 3980626 |
| 1729723200 | 79.66 | -1.95 | -2.39 | 81.08 | 81.91 | 79.12 | 4831251 |
| 1729636800 | 81.61 | -1.05 | -1.27 | 81.5 | 82.545 | 81.16 | 4624087 |
| 1729550400 | 82.66 | -0.02 | -0.02 | 82.03 | 83.255 | 81.29 | 5437563 |
| 1729291200 | 82.68 | 1.05 | 1.29 | 82.28 | 82.949 | 82.03 | 3861841 |
| 1729204800 | 81.63 | -0.22 | -0.27 | 82.89 | 83.18 | 81.14 | 3518684 |
| 1729118400 | 81.85 | -0.08 | -0.10 | 81.72 | 82.27 | 80.34 | 4924939 |
| 1729032000 | 81.93 | -1.75 | -2.09 | 83.6 | 83.77 | 80.46 | 6483998 |
| 1728945600 | 83.68 | 0.44 | 0.53 | 83.84 | 84.37 | 82.66 | 3758762 |
| 1728686400 | 83.24 | 0.53 | 0.64 | 81.97 | 84.2 | 81.89 | 3774711 |
| 1728600000 | 82.71 | -0.7 | -0.84 | 82.07 | 83.655 | 82.07 | 3936916 |
| 1728513600 | 83.41 | 0.83 | 1.01 | 82.63 | 84.118669 | 82.63 | 4740079 |
| 1728427200 | 82.58 | 1.72 | 2.13 | 81 | 83.1399 | 80.6 | 5718355 |
| 1728340800 | 80.86 | -1.57 | -1.90 | 81.85 | 82.1 | 80.3 | 5544147 |
| 1728081600 | 82.43 | 4.29 | 5.49 | 80.09 | 82.64 | 79.5 | 7741078 |
| 1727995200 | 78.14 | -0.96 | -1.21 | 78.5 | 79.32 | 77.69 | 4621289 |
| 1727908800 | 79.1 | 0.65 | 0.83 | 78.28 | 79.305 | 77.93 | 3106560 |
| 1727822400 | 78.45 | -1.69 | -2.11 | 80 | 80.24 | 77.77 | 5652290 |
| 1727736000 | 80.14 | 0.93 | 1.17 | 79.07 | 80.36 | 78.5 | 4464042 |
| 1727476800 | 79.21 | -1.54 | -1.91 | 80.82 | 81.15 | 79.19 | 3967690 |
| 1727390400 | 80.75 | 1.49 | 1.88 | 80.44 | 81.09 | 78.77 | 5727368 |
| 1727304000 | 79.26 | -1.07 | -1.33 | 80.13 | 80.91 | 79.01 | 5025978 |
| 1727217600 | 80.33 | 0.22 | 0.27 | 80.77 | 81.07 | 78.78 | 5396307 |
| 1727131200 | 80.11 | 1.39 | 1.77 | 79 | 80.8 | 78.85 | 7894764 |
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
