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 | 3.48 | 2.023020579 | 172.02 | 179.09 | 170.73 | 1832739 | 175.6615858 | CS |
| 4 | 33.68 | 23.7484134819 | 141.82 | 179.09 | 141.75 | 1177967 | 165.24832226 | CS |
| 12 | 38.41 | 28.0180903056 | 137.09 | 179.09 | 133.64 | 962301 | 151.83531855 | CS |
| 26 | 58.66 | 50.2054091065 | 116.84 | 179.09 | 113.12 | 908904 | 135.35759275 | CS |
| 52 | 89.79 | 104.760238012 | 85.71 | 179.09 | 78.69 | 970242 | 115.18586708 | CS |
| 156 | 73.5 | 72.0588235294 | 102 | 179.09 | 72.335 | 1092775 | 102.69087059 | CS |
| 260 | 73.5 | 72.0588235294 | 102 | 179.09 | 72.335 | 1092775 | 102.69087059 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 175.5 | 1.01 | 0.58 | 175.4 | 177.21 | 171.745 | 1453563 |
| 1739490000 | 174.49 | -2.15 | -1.22 | 177.68 | 179.09 | 173.7 | 2470872 |
| 1739403600 | 176.64 | 0.11 | 0.06 | 171.59 | 177.9 | 171.102 | 1558568 |
| 1739317200 | 176.53 | 3.42 | 1.98 | 172.02 | 178.13 | 170.73 | 1847953 |
| 1739230800 | 173.11 | 6.74 | 4.05 | 168 | 174.6 | 166.31 | 1997057 |
| 1738971600 | 166.37 | 5.16 | 3.20 | 162 | 168.25 | 161.9 | 2439621 |
| 1738885200 | 161.21 | 0.19 | 0.12 | 161 | 161.47 | 159.57 | 654519 |
| 1738798800 | 161.02 | 3.28 | 2.08 | 159.4 | 161.27 | 157.19 | 904414 |
| 1738712400 | 157.74 | 0.69 | 0.44 | 158.11 | 159 | 156.285 | 733593 |
| 1738626000 | 157.05 | 1.84 | 1.19 | 154 | 159.02 | 152.58 | 855859 |
| 1738366800 | 155.21 | -2.26 | -1.44 | 158.9 | 159.32 | 154.77 | 806705 |
| 1738280400 | 157.47 | 0.55 | 0.35 | 159.11 | 159.72 | 156.91999 | 498985 |
| 1738194000 | 156.91999 | -1.52 | -0.96 | 158.26 | 159.16999 | 154.56 | 736615 |
| 1738107600 | 158.44 | 4.99 | 3.25 | 155 | 159.53 | 154.13999 | 1169428 |
| 1738021200 | 153.44999 | 0.37 | 0.24 | 151.76 | 154.09 | 150.29 | 769819 |
| 1737762000 | 153.08 | 10.15 | 7.10 | 152.71 | 154.25 | 151.06 | 956947 |
| 1737675600 | 142.93 | 0 | 0.00 | 142.93 | 142.93 | 142.93 | 0 |
| 1737589200 | 142.93 | -1.6 | -1.11 | 144.72999 | 145.26 | 142.38999 | 646373 |
| 1737502800 | 144.53 | 2.33 | 1.64 | 141.82 | 144.69999 | 141.75 | 702522 |
| 1737157200 | 142.19999 | 0.4 | 0.28 | 142 | 144 | 141.28 | 803200 |
| 1737070800 | 141.8 | -2.11 | -1.47 | 144.26 | 145 | 141.53 | 611171 |
| 1736984400 | 143.91 | 0.8 | 0.56 | 143.94 | 144.455 | 140.94 | 694321 |
| 1736898000 | 143.11 | 0.73 | 0.51 | 143.26 | 144.54 | 142.47 | 610619 |
| 1736811600 | 142.38 | 2.2 | 1.57 | 138.91999 | 143.5 | 137.5 | 695430 |
| 1736552400 | 140.18 | -2.16 | -1.52 | 142.25 | 146.38 | 139.61 | 1040819 |
| 1736379600 | 142.34 | 0.53 | 0.37 | 142.3074 | 146.51 | 139.62 | 976504 |
| 1736293200 | 141.81 | 0.18 | 0.13 | 144.29 | 147.445 | 141.26 | 892362 |
| 1736206800 | 141.63 | -0.77 | -0.54 | 143.34 | 143.48079 | 140.165 | 731697 |
| 1735947600 | 142.4 | -0.33 | -0.23 | 142.47999 | 143.63999 | 141.03 | 612157 |
| 1735861200 | 142.72999 | 0.62 | 0.44 | 141.91 | 143.8363 | 141.415 | 396492 |
| 1735688400 | 142.11 | -1.26 | -0.88 | 143.28 | 144.02 | 142.07 | 580030 |
| 1735602000 | 143.37 | -0.65 | -0.45 | 142.335 | 144.41 | 141.41999 | 698588 |
| 1735342800 | 144.02 | -0.72 | -0.50 | 144.8 | 144.8 | 142.31 | 357793 |
| 1735256400 | 144.74 | -0.12 | -0.08 | 143.66999 | 144.87 | 143.41 | 433270 |
| 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 |
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
