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 | -1.18 | -0.808662280702 | 145.92 | 146.215 | 140 | 869781 | 143.48669169 | CS |
| 4 | 5.645 | 4.05837736799 | 139.095 | 149.4 | 133.64 | 996643 | 142.68469894 | CS |
| 12 | 21.01 | 16.9805221046 | 123.73 | 149.4 | 114.01 | 939770 | 129.93292058 | CS |
| 26 | 38.6 | 36.3670623705 | 106.14 | 149.4 | 103.5 | 888937 | 121.97924635 | CS |
| 52 | 65.98 | 83.7734890808 | 78.76 | 149.4 | 75.345 | 1043711 | 103.84102909 | CS |
| 156 | 42.74 | 41.9019607843 | 102 | 149.4 | 72.335 | 1107310 | 97.88760891 | CS |
| 260 | 42.74 | 41.9019607843 | 102 | 149.4 | 72.335 | 1107310 | 97.88760891 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 144.86 | 3.11 | 2.19 | 141.79 | 145.24 | 141.79 | 279521 |
| 1734997200 | 141.75 | -1.79 | -1.25 | 143.69999 | 143.91 | 141.22 | 463255 |
| 1734738000 | 143.54 | -0.25 | -0.17 | 141.65 | 144.43 | 140 | 1637178 |
| 1734651600 | 143.79 | 1.65 | 1.16 | 145.91999 | 146.215 | 141.31 | 1099170 |
| 1734565200 | 142.13999 | -5.11 | -3.47 | 147.38999 | 147.76 | 141.46 | 862536 |
| 1734478800 | 147.25 | 0.2 | 0.14 | 147.07 | 148.57 | 145.4 | 1322539 |
| 1734392400 | 147.05 | 5.13 | 3.61 | 142.71 | 149.4 | 142.07 | 1744329 |
| 1734133200 | 141.91999 | -1.51 | -1.05 | 143 | 143.35 | 141.16 | 850001 |
| 1734046800 | 143.43 | 2.1 | 1.49 | 143.185 | 144.4 | 142.38 | 867992 |
| 1733960400 | 141.33 | 0.33 | 0.23 | 141.69999 | 142.8799 | 140.61 | 893934 |
| 1733874000 | 141 | 1.28 | 0.92 | 140.425 | 141.77 | 139.83 | 779420 |
| 1733787600 | 139.72 | -4.37 | -3.03 | 144.54 | 145.6545 | 138.47 | 882744 |
| 1733528400 | 144.09 | -0.07 | -0.05 | 144.75 | 145.69 | 142.87 | 1385536 |
| 1733442000 | 144.16 | 6.08 | 4.40 | 137.68 | 145.62 | 137.63999 | 2101298 |
| 1733355600 | 138.08 | 1.04 | 0.76 | 138.12 | 139.2399 | 136.79 | 993424 |
| 1733269200 | 137.04 | 2.09 | 1.55 | 133.93 | 137.26 | 133.63999 | 722548 |
| 1733182800 | 134.94999 | -3.01 | -2.18 | 138.16 | 138.16 | 134.9 | 744870 |
| 1732917840 | 137.96 | -0.25 | -0.18 | 139.095 | 139.44999 | 137.82 | 309286 |
| 1732750800 | 138.21 | 0.93 | 0.68 | 137.97 | 139.44999 | 137.3 | 821919 |
| 1732664400 | 137.28 | 0.49 | 0.36 | 137.09 | 138.57 | 135.58 | 902613 |
| 1732578000 | 136.79 | 1.02 | 0.75 | 135.71879 | 137.69 | 135.095 | 1128089 |
| 1732318800 | 135.77 | -1.12 | -0.82 | 138.03 | 139.09 | 134.72999 | 1397653 |
| 1732232400 | 136.88999 | 4.1 | 3.09 | 132.84 | 137.25 | 132.71 | 1250865 |
| 1732146000 | 132.79 | 1.9 | 1.45 | 131.51 | 134.11 | 130.165 | 1606739 |
| 1732059600 | 130.88999 | 5.88 | 4.70 | 125.275 | 130.96 | 123.54 | 1118833 |
| 1731973200 | 125.01 | 5.77 | 4.84 | 120.0922 | 126.01 | 120.0922 | 1101196 |
| 1731714000 | 119.24 | 1.47 | 1.25 | 117 | 119.97 | 116.59 | 702240 |
| 1731627600 | 117.77 | -0.03 | -0.03 | 117.49 | 118.61 | 115.77 | 555553 |
| 1731541200 | 117.8 | 1.35 | 1.16 | 116.7 | 119.14 | 116.55 | 586728 |
| 1731454800 | 116.45 | -2.59 | -2.18 | 119.78 | 120.14 | 115.919 | 563902 |
| 1731368400 | 119.04 | -1.14 | -0.95 | 120.94 | 120.94 | 118.52 | 562907 |
| 1731109200 | 120.18 | 2.3 | 1.95 | 118.35 | 120.435 | 117.08 | 609970 |
| 1731022800 | 117.88 | -2.34 | -1.95 | 117.935 | 120.18 | 115.12 | 1755090 |
| 1730936400 | 120.22 | 1.33 | 1.12 | 121.68 | 121.68 | 118.71 | 1797956 |
| 1730850000 | 118.89 | 0.72 | 0.61 | 118.77 | 119.15 | 117.91 | 799452 |
| 1730763600 | 118.17 | -0.9 | -0.76 | 118.94 | 119.89 | 117.36 | 756219 |
| 1730500800 | 119.07 | 2.3 | 1.97 | 117.4 | 119.15 | 116.21 | 1217963 |
| 1730414400 | 116.77 | 0.05 | 0.04 | 116.72 | 117.33 | 116.19 | 636684 |
| 1730328000 | 116.72 | 0.85 | 0.73 | 115.55 | 117.4899 | 115.21 | 1585507 |
| 1730241600 | 115.87 | -0.38 | -0.33 | 116.845 | 116.845 | 114.9 | 1399946 |
| 1730155200 | 116.25 | 1 | 0.87 | 114.9 | 116.64 | 114.01 | 947886 |
| 1729896000 | 115.25 | 0.25 | 0.22 | 114.89 | 117.03 | 114.7 | 1037848 |
| 1729809600 | 115 | -11 | -8.73 | 121.75 | 121.75 | 114.35 | 3930165 |
| 1729723200 | 126 | -2.5 | -1.95 | 127.71 | 128.66 | 125.83 | 668346 |
| 1729636800 | 128.5 | -0.37 | -0.29 | 128.1415 | 129.57 | 128.1415 | 531822 |
| 1729550400 | 128.87 | -1.06 | -0.82 | 129.69999 | 130.5032 | 128.65 | 359966 |
| 1729291200 | 129.93 | 1.9 | 1.48 | 128.51 | 130.94999 | 127.56 | 767179 |
| 1729204800 | 128.03 | 0.37 | 0.29 | 128.38999 | 129.06 | 127.31 | 383060 |
| 1729118400 | 127.66 | 2.3 | 1.83 | 126.41 | 128.13999 | 125.9706 | 551090 |
| 1729032000 | 125.36 | -0.95 | -0.75 | 126 | 126.96 | 125.2 | 558791 |
| 1728945600 | 126.31 | -1.21 | -0.95 | 127.41 | 128.0255 | 126.15 | 278708 |
| 1728686400 | 127.52 | 0.63 | 0.50 | 126.57 | 128.16999 | 126.57 | 434125 |
| 1728600000 | 126.89 | -0.48 | -0.38 | 127 | 127.5 | 126.34 | 351394 |
| 1728513600 | 127.37 | 0.37 | 0.29 | 127 | 128.28989 | 126.71 | 490429 |
| 1728427200 | 127 | 0.87 | 0.69 | 126.53 | 127.495 | 125.52 | 408343 |
| 1728340800 | 126.13 | -1.01 | -0.79 | 126.62 | 126.69 | 125.425 | 461647 |
| 1728081600 | 127.14 | 0.75 | 0.59 | 127.46 | 128.31 | 126.61 | 875470 |
| 1727995200 | 126.39 | 2.31 | 1.86 | 123.73 | 126.51 | 123.08 | 672807 |
| 1727908800 | 124.08 | 1.82 | 1.49 | 122.47 | 124.43 | 122.27 | 537127 |
| 1727822400 | 122.26 | -1.45 | -1.17 | 124.11 | 124.59 | 121.32 | 1171762 |
| 1727735520 | 123.71 | -1.29 | -1.03 | 125.41 | 125.41 | 123.62 | 620647 |
| 1727476800 | 125 | 1.3 | 1.05 | 124 | 125.14 | 123.41 | 463440 |
| 1727390400 | 123.7 | 2.59 | 2.14 | 121.76 | 123.77 | 120.68 | 659831 |
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
