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 | -3.205 | -2.0716848195 | 154.705 | 155.055 | 149.61 | 6084657 | 151.94267332 | CS |
| 4 | -7.73 | -4.85461282422 | 159.23 | 170 | 149.61 | 6539510 | 160.63812226 | CS |
| 12 | -9.64 | -5.98237557403 | 161.14 | 170 | 146.14 | 5803003 | 157.07469039 | CS |
| 26 | -1.5 | -0.980392156863 | 153 | 170 | 145.83 | 5426873 | 156.54394137 | CS |
| 52 | 25.55 | 20.2858277094 | 125.95 | 170 | 119.8405 | 5213942 | 148.97244209 | CS |
| 156 | 67.11 | 79.5236402417 | 84.39 | 170 | 82.25 | 5221778 | 121.36310516 | CS |
| 260 | 82.98 | 121.103327496 | 68.52 | 170 | 53.69 | 5542454 | 98.6775781 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 154.26 | 2.91 | 1.92 | 151.35 | 154.26 | 150.52 | 4918814 |
| 1782945600 | 151.35 | -0.15 | -0.10 | 152.05 | 152.36 | 149.71 | 5046914 |
| 1782859200 | 151.5 | 0.27 | 0.18 | 150.93 | 152.3 | 149.61 | 6784202 |
| 1782772800 | 151.22999 | -4.2 | -2.70 | 154.705 | 155.055 | 150.64009 | 7587339 |
| 1782513600 | 155.43 | 0.24 | 0.15 | 156.35 | 157.1297 | 153.51 | 13744732 |
| 1782427200 | 155.19 | -9.98 | -6.04 | 163.13999 | 166.5418 | 154.65 | 8558451 |
| 1782340800 | 165.16999 | 0.82 | 0.50 | 164.72999 | 166.26 | 164.07 | 4662272 |
| 1782254400 | 164.35 | 0.18 | 0.11 | 164.865 | 166.53 | 163.425 | 4903683 |
| 1782168000 | 164.16999 | 0.36 | 0.22 | 163.83 | 167.285 | 163.83 | 5209571 |
| 1781822400 | 163.81 | -0.32 | -0.19 | 164.91 | 166.88 | 163.13 | 9014204 |
| 1781736000 | 164.13 | -2.19 | -1.32 | 165.74 | 167.095 | 163.44 | 4496893 |
| 1781649600 | 166.32 | -1.01 | -0.60 | 167.57 | 168.05 | 165.75 | 5174950 |
| 1781563200 | 167.33 | -1.08 | -0.64 | 168.39 | 168.7429 | 164.5139 | 5820560 |
| 1781304000 | 168.41 | 0.07 | 0.04 | 169.5 | 169.85 | 166.99 | 4876257 |
| 1781217600 | 168.34 | 0.68 | 0.41 | 168 | 170 | 167.33 | 6984135 |
| 1781131200 | 167.66 | 2.79 | 1.69 | 165.65 | 167.915 | 163.845 | 7141475 |
| 1781044800 | 164.87 | 5.12 | 3.21 | 161.11 | 164.87 | 160.645 | 5663633 |
| 1780958400 | 159.75 | -0.96 | -0.60 | 159.22999 | 162.19 | 159.12 | 7123658 |
| 1780699200 | 160.71 | 2.08 | 1.31 | 159.29 | 161.78 | 158.65 | 4867931 |
| 1780612800 | 158.63 | 0.73 | 0.46 | 160 | 160.87 | 157.925 | 5848303 |
| 1780526400 | 157.9 | 4.21 | 2.74 | 153.06 | 158.07 | 153 | 5778892 |
| 1780440000 | 153.69 | 0.94 | 0.62 | 152.86 | 154.19999 | 152.34 | 5093435 |
| 1780353600 | 152.75 | -2 | -1.29 | 153.38 | 154.33 | 152.43 | 5894342 |
| 1780094400 | 154.75 | -0.14 | -0.09 | 155.15 | 156.51499 | 154.255 | 12034364 |
| 1780008000 | 154.88999 | -2.12 | -1.35 | 156.02 | 157.63 | 153.77099 | 7645236 |
| 1779921600 | 157.01 | -1.96 | -1.23 | 159.51 | 160.88999 | 156.56 | 5631371 |
| 1779835200 | 158.97 | 0.7 | 0.44 | 158.3 | 159.81 | 157 | 4720448 |
| 1779489600 | 158.27 | 0.81 | 0.51 | 157.5 | 158.46 | 155.88 | 4846042 |
| 1779403200 | 157.46 | -1.75 | -1.10 | 159.5 | 159.97989 | 156.5101 | 5852070 |
| 1779316800 | 159.21 | 8.53 | 5.66 | 152.885 | 160.59 | 152.44999 | 9371310 |
| 1779230400 | 150.68 | 0.43 | 0.29 | 149.1 | 152.56 | 148.71 | 8709542 |
| 1779144000 | 150.25 | 2.82 | 1.91 | 148.3 | 151.66 | 147.61 | 6912085 |
| 1778884800 | 147.43 | 0.08 | 0.05 | 147.82 | 148.37 | 147.1 | 8988017 |
| 1778798400 | 147.35 | 0.32 | 0.22 | 146.76 | 148.12 | 146.4 | 7763278 |
| 1778712000 | 147.03 | -3.23 | -2.15 | 149.18 | 149.8 | 146.13999 | 6417341 |
| 1778625600 | 150.26 | 1.35 | 0.91 | 149 | 151.05 | 147.11 | 5318049 |
| 1778539200 | 148.91 | -4.45 | -2.90 | 152.84 | 153.88 | 147.27 | 5770401 |
| 1778280000 | 153.36 | -1.12 | -0.73 | 155.02 | 155.3 | 152.52 | 4909360 |
| 1778193600 | 154.47999 | -0.97 | -0.62 | 156.04 | 157.43 | 153.41999 | 4674580 |
| 1778107200 | 155.44999 | 0.49 | 0.32 | 155.85 | 156.15 | 153.22 | 7665026 |
| 1778020800 | 154.96 | 0.32 | 0.21 | 155.01 | 157.125 | 154.69999 | 6109824 |
| 1777934400 | 154.63999 | -2.19 | -1.40 | 155.885 | 156.81 | 153.5 | 4027186 |
| 1777675200 | 156.83 | 0.08 | 0.05 | 157.11 | 158.28 | 156 | 4126875 |
| 1777588800 | 156.75 | 0.68 | 0.44 | 156.1 | 157.58 | 155.43 | 4612901 |
| 1777502400 | 156.07 | -1.13 | -0.72 | 156.01 | 156.63999 | 155.15 | 3545273 |
| 1777416000 | 157.19999 | -0.28 | -0.18 | 158.46 | 158.75 | 155.85 | 2841449 |
| 1777329600 | 157.47999 | 0.45 | 0.29 | 156.47 | 158.77 | 156.47 | 3800583 |
| 1777070400 | 157.03 | -1.32 | -0.83 | 157.69 | 158.56 | 155.72 | 3982717 |
| 1776984000 | 158.35 | -0.12 | -0.08 | 158.735 | 160.525 | 157.5 | 3180108 |
| 1776897600 | 158.47 | -0.78 | -0.49 | 159.4 | 160.22999 | 158.19999 | 2577554 |
| 1776811200 | 159.25 | -0.44 | -0.28 | 160.07 | 160.69 | 158.47999 | 3237418 |
| 1776724800 | 159.69 | -0.99 | -0.62 | 161.03 | 161.495 | 159.37 | 4057432 |
| 1776465600 | 160.68 | 3.2 | 2.03 | 158.58 | 161.4 | 158.505 | 5181341 |
| 1776379200 | 157.47999 | -2.75 | -1.72 | 160.4 | 161.16 | 156.41999 | 3950319 |
| 1776292800 | 160.22999 | -0.05 | -0.03 | 159.69999 | 161.27 | 158.94999 | 3367677 |
| 1776206400 | 160.28 | 0.95 | 0.60 | 158.56 | 160.37 | 157.9 | 4538609 |
| 1776120000 | 159.33 | -2.27 | -1.40 | 161.13999 | 161.25 | 157.33 | 5209191 |
| 1775860800 | 161.6 | -3.4 | -2.06 | 164.43 | 164.97999 | 160.41999 | 3560525 |
| 1775774400 | 165 | 3.36 | 2.08 | 160.83 | 165.82 | 160.54 | 5594341 |
| 1775688000 | 161.63999 | 4.06 | 2.58 | 158.43 | 161.88999 | 158.05 | 4908630 |
| 1775601600 | 157.58 | -4.24 | -2.62 | 161.28 | 161.38999 | 157.43 | 4297971 |
| 1775515200 | 161.82 | 0.53 | 0.33 | 160.82 | 162.15 | 159.9 | 3699408 |
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。
