Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 2.36309929561 | 132.03 | 136.29 | 132.02 | 306170 | 135.03515109 | CS |
| 4 | -19.94 | -12.8570507447 | 155.09 | 156.93 | 132.02 | 280229 | 142.19014989 | CS |
| 12 | -12.98 | -8.76257341524 | 148.13 | 160.745 | 132.02 | 320519 | 144.58413012 | CS |
| 26 | 11.53 | 9.326969746 | 123.62 | 160.745 | 114.6 | 375155 | 139.17004086 | CS |
| 52 | -30.39 | -18.3581007611 | 165.54 | 188.01 | 114.6 | 354147 | 147.27735358 | CS |
| 156 | -96.7 | -41.7080008626 | 231.85 | 246.02 | 97.36 | 322501 | 145.46994026 | CS |
| 260 | 44.14 | 48.5001648171 | 91.01 | 260 | 53.29 | 324974 | 143.56989994 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 135.15 | 0.63 | 0.47 | 133.16999 | 135.31 | 132.62 | 233316 |
| 1735077840 | 134.52 | 0.27 | 0.20 | 134.1 | 134.97999 | 132.71 | 136393 |
| 1734997200 | 134.25 | -1.38 | -1.02 | 134.96 | 135.76 | 133.58 | 339839 |
| 1734738000 | 135.63 | 2.65 | 1.99 | 132.29 | 136.29 | 132.02 | 522263 |
| 1734651600 | 132.97999 | -2.43 | -1.79 | 135.82 | 137.38999 | 132.63 | 460387 |
| 1734565200 | 135.41 | -4.79 | -3.42 | 140.93 | 142.32 | 135.06 | 432208 |
| 1734478800 | 140.19999 | -0.6 | -0.43 | 139.62 | 142.26 | 139.234 | 355230 |
| 1734392400 | 140.8 | -0.49 | -0.35 | 140.62 | 143.08 | 138.84 | 275614 |
| 1734133200 | 141.29 | -3.79 | -2.61 | 144.01 | 144.01 | 140.01 | 259149 |
| 1734046800 | 145.08 | -2.04 | -1.39 | 146.26 | 147.66999 | 144.49 | 177161 |
| 1733960400 | 147.12 | -0.43 | -0.29 | 149.82 | 150.22 | 146.83 | 192373 |
| 1733874000 | 147.55 | -5.56 | -3.63 | 151.11 | 152.05 | 147.08 | 205919 |
| 1733787600 | 153.11 | 2.06 | 1.36 | 153.31 | 156.93 | 151.94 | 220733 |
| 1733528400 | 151.05 | 6.19 | 4.27 | 148.94999 | 151.745 | 147.865 | 390742 |
| 1733442000 | 144.86 | -3.69 | -2.48 | 148.55 | 148.69999 | 144.81 | 242601 |
| 1733355600 | 148.55 | -2.52 | -1.67 | 150.63999 | 152.07 | 147.34 | 236939 |
| 1733269200 | 151.07 | -0.42 | -0.28 | 153.11 | 153.11 | 149.87 | 160497 |
| 1733182800 | 151.49 | -1.76 | -1.15 | 152.69999 | 154.03 | 150.16 | 336667 |
| 1732917840 | 153.25 | 0.33 | 0.22 | 153.68 | 155.66 | 153.21 | 196754 |
| 1732750800 | 152.91999 | 1.46 | 0.96 | 152.07 | 154.41999 | 151.75 | 346659 |
| 1732664400 | 151.46 | -4.85 | -3.10 | 154.57 | 154.57 | 150.11 | 222965 |
| 1732578000 | 156.31 | 7.54 | 5.07 | 151.66999 | 160.745 | 151.66999 | 516600 |
| 1732318800 | 148.77 | 5.63 | 3.93 | 143.75 | 149.07 | 140.9 | 527799 |
| 1732232400 | 143.13999 | 3.6 | 2.58 | 140.08 | 144.13999 | 139.13 | 278422 |
| 1732146000 | 139.54 | 1.07 | 0.77 | 138.47999 | 140.1 | 135.71 | 337865 |
| 1732059600 | 138.47 | -1.58 | -1.13 | 138.82 | 139.69999 | 137.36 | 231915 |
| 1731973200 | 140.05 | -0.55 | -0.39 | 140 | 141.79 | 137.75 | 250405 |
| 1731714000 | 140.6 | -2.18 | -1.53 | 142.79 | 143.16 | 139.47 | 341932 |
| 1731627600 | 142.78 | -1.27 | -0.88 | 144.88 | 145.57 | 142.26 | 284662 |
| 1731541200 | 144.05 | -3.41 | -2.31 | 148.58 | 149.04499 | 143.8 | 326153 |
| 1731454800 | 147.46 | -4.94 | -3.24 | 152.12 | 152.975 | 147.44 | 221905 |
| 1731368400 | 152.4 | 0.47 | 0.31 | 153.91999 | 154.34 | 150.74 | 251949 |
| 1731109200 | 151.93 | -0.61 | -0.40 | 151.97999 | 154.01 | 150.66999 | 272676 |
| 1731022800 | 152.54 | 2.02 | 1.34 | 149.43 | 153.71 | 147.74 | 270861 |
| 1730936400 | 150.52 | 2.77 | 1.87 | 152 | 153.75 | 149.69 | 503619 |
| 1730850000 | 147.75 | 1.77 | 1.21 | 145.15 | 148.19999 | 143.4 | 379758 |
| 1730763600 | 145.97999 | 4.02 | 2.83 | 142.5 | 146.37 | 142.15 | 491548 |
| 1730500800 | 141.96 | 2.22 | 1.59 | 141.78 | 143.3725 | 141 | 525949 |
| 1730414400 | 139.74 | -8.46 | -5.71 | 146.06 | 146.94 | 139.69999 | 475808 |
| 1730328000 | 148.19999 | 5.22 | 3.65 | 140 | 148.63999 | 139.3 | 684930 |
| 1730241600 | 142.97999 | -2.65 | -1.82 | 144.25 | 145.91 | 142.85 | 580859 |
| 1730155200 | 145.63 | 4.19 | 2.96 | 142.96 | 145.91 | 142.3 | 406603 |
| 1729896000 | 141.44 | -1.42 | -0.99 | 144.28 | 144.97999 | 140.65 | 268628 |
| 1729809600 | 142.86 | 3.67 | 2.64 | 140.72999 | 142.87 | 138.615 | 318530 |
| 1729723200 | 139.19 | -0.01 | -0.01 | 138.72999 | 140.99799 | 138.36 | 336526 |
| 1729636800 | 139.19999 | -2.87 | -2.02 | 141.13 | 141.83 | 138.58 | 242029 |
| 1729550400 | 142.07 | -2.95 | -2.03 | 145.31 | 145.99 | 141.65 | 403316 |
| 1729291200 | 145.02 | -0.85 | -0.58 | 146 | 146.645 | 143.85 | 252143 |
| 1729204800 | 145.87 | -1.44 | -0.98 | 147.91 | 147.91 | 145.453 | 192415 |
| 1729118400 | 147.31 | 1.22 | 0.84 | 149.41999 | 149.51499 | 146.38999 | 354039 |
| 1729032000 | 146.09 | -0.27 | -0.18 | 146.38999 | 147.88999 | 145.16 | 514594 |
| 1728945600 | 146.36 | -1.96 | -1.32 | 148.63999 | 148.77 | 145.22999 | 255443 |
| 1728686400 | 148.32 | 8.47 | 6.06 | 142.28 | 148.36 | 141.4 | 304449 |
| 1728600000 | 139.85 | -3.44 | -2.40 | 141.34 | 141.975 | 139.03 | 258186 |
| 1728513600 | 143.29 | -0.71 | -0.49 | 144.37 | 145.29 | 141.01 | 193096 |
| 1728427200 | 144 | -2.74 | -1.87 | 146.11 | 147.10499 | 143.53 | 282278 |
| 1728340800 | 146.74 | 2.72 | 1.89 | 142.49 | 146.915 | 141.495 | 220342 |
| 1728081600 | 144.02 | -3 | -2.04 | 149.22 | 149.36 | 143.97999 | 211341 |
| 1727995200 | 147.02 | -2.14 | -1.43 | 148.08 | 148.645 | 146.53 | 214001 |
| 1727908800 | 149.16 | -0.55 | -0.37 | 148.36 | 150.58 | 147.945 | 176803 |
| 1727822400 | 149.71 | -1.2 | -0.80 | 150.91 | 150.91 | 146.01 | 207029 |
| 1727736000 | 150.91 | -0.28 | -0.19 | 150.08 | 152.12 | 148.77 | 193841 |
| 1727476800 | 151.19 | 0.37 | 0.25 | 152.49 | 154.185 | 151.18 | 288933 |
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
