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 | -5.21 | -1.98923294261 | 261.91 | 262.91 | 253.2609 | 1093127 | 256.79202075 | CS |
| 4 | 14.04 | 5.78587323828 | 242.66 | 263.085 | 236.96 | 1240572 | 249.55600003 | CS |
| 12 | 12.7 | 5.20491803279 | 244 | 263.085 | 230.2301 | 1262934 | 244.64858803 | CS |
| 26 | 18.26 | 7.65811105519 | 238.44 | 269.555 | 224.62 | 1244699 | 247.12514545 | CS |
| 52 | 39.66 | 18.2731293771 | 217.04 | 269.555 | 200.21 | 1244218 | 231.11112948 | CS |
| 156 | 83.11 | 47.8771818653 | 173.59 | 269.555 | 149.6467 | 1313145 | 194.63610632 | CS |
| 260 | 139.88 | 119.739770587 | 116.82 | 269.555 | 76.99 | 1393970 | 168.02426214 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 256.61 | -1.09 | -0.42 | 253.76 | 262.91 | 253.76 | 1347387 |
| 1741390800 | 257.7 | 1.68 | 0.66 | 253.78 | 259.2899 | 253.78 | 948643 |
| 1741304400 | 256.02 | -2.01 | -0.78 | 256.75 | 257.6665 | 253.2609 | 924061 |
| 1741218000 | 258.02999 | 2.33 | 0.91 | 255.87 | 259.045 | 255.26 | 1094198 |
| 1741131600 | 255.7 | -5.14 | -1.97 | 261.91 | 262.33 | 255.4 | 1151348 |
| 1741045200 | 260.83999 | 2.35 | 0.91 | 258.75 | 263.08499 | 258.75 | 1751294 |
| 1740786000 | 258.49 | 3.7 | 1.45 | 256.575 | 258.79 | 254.505 | 1811053 |
| 1740699600 | 254.79 | 5.94 | 2.39 | 249.9 | 255.4531 | 249.9 | 1086370 |
| 1740613200 | 248.85 | -3.66 | -1.45 | 251.21 | 252.57 | 247.735 | 1078185 |
| 1740526800 | 252.51 | 4.27 | 1.72 | 250.36 | 255.1475 | 248.92 | 1630060 |
| 1740440400 | 248.24 | 8.21 | 3.42 | 241 | 249.665 | 241 | 1315004 |
| 1740181200 | 240.03 | -1.21 | -0.50 | 242.43 | 242.76 | 238.69 | 1250701 |
| 1740094800 | 241.24 | -1.11 | -0.46 | 241.66 | 241.89 | 237.8 | 971592 |
| 1740008400 | 242.35 | 3.95 | 1.66 | 241.34 | 242.88 | 239.22 | 1330814 |
| 1739922000 | 238.4 | 0.1 | 0.04 | 238.95 | 240.59 | 237.44 | 1121747 |
| 1739576400 | 238.3 | -4.71 | -1.94 | 242.02 | 242.59 | 236.96 | 1348196 |
| 1739490000 | 243.01 | 2.35 | 0.98 | 241.05 | 243.329 | 239.67 | 911291 |
| 1739403600 | 240.66 | -1.69 | -0.70 | 237.29 | 242.06 | 237.29 | 1334097 |
| 1739317200 | 242.35 | -0.07 | -0.03 | 242.66 | 243.6 | 239.385 | 1164835 |
| 1739230800 | 242.42 | -2.77 | -1.13 | 245 | 245.24 | 241.965 | 917184 |
| 1738971600 | 245.19 | -2.45 | -0.99 | 247.35 | 248.47 | 244.04 | 883062 |
| 1738885200 | 247.64 | 1.3 | 0.53 | 249.04 | 249.269 | 245.5 | 810577 |
| 1738798800 | 246.34 | 2.28 | 0.93 | 245.6 | 246.89 | 243.56 | 950169 |
| 1738712400 | 244.06 | -0.54 | -0.22 | 244.69 | 246.76 | 243.14 | 1209575 |
| 1738626000 | 244.6 | -0.58 | -0.24 | 242.97 | 245.28 | 238.22 | 1391173 |
| 1738366800 | 245.18 | -3.91 | -1.57 | 248.33 | 250.02 | 245 | 1463379 |
| 1738280400 | 249.09 | -0.43 | -0.17 | 252.1 | 252.1 | 247.22 | 836413 |
| 1738194000 | 249.52 | 1.09 | 0.44 | 247.61 | 251.79 | 247 | 1611376 |
| 1738107600 | 248.43 | -2.58 | -1.03 | 251.73 | 252.1525 | 247.89 | 1214890 |
| 1738021200 | 251.01 | 9.15 | 3.78 | 244.19 | 251.24 | 243.47 | 1714597 |
| 1737762000 | 241.86 | -4.86 | -1.97 | 244.09 | 244.14 | 240.645 | 1278426 |
| 1737675600 | 246.72 | 0 | 0.00 | 246.72 | 246.72 | 246.72 | 0 |
| 1737589200 | 246.72 | 7.56 | 3.16 | 250.5 | 254.42 | 246 | 2402732 |
| 1737502800 | 239.16 | -0.36 | -0.15 | 240.3 | 241.88 | 238.35 | 2605504 |
| 1737157200 | 239.52 | -2.85 | -1.18 | 242.21 | 244.1003 | 239.52 | 1344254 |
| 1737070800 | 242.37 | 2.39 | 1.00 | 239.98 | 242.7 | 239.88 | 970710 |
| 1736984400 | 239.98 | 3.05 | 1.29 | 240.13 | 242.175 | 239.63 | 1481117 |
| 1736898000 | 236.93 | 3.6 | 1.54 | 232.5 | 237.23 | 231.04 | 1550672 |
| 1736811600 | 233.33 | 0.9 | 0.39 | 230.7 | 234.57 | 230.2301 | 1748426 |
| 1736552400 | 232.43 | -10.34 | -4.26 | 238.0982 | 240.055 | 231 | 1793411 |
| 1736379600 | 242.77 | 1.09 | 0.45 | 243.11 | 244 | 238.94 | 1351072 |
| 1736293200 | 241.68 | -0.2 | -0.08 | 241.98 | 243.3735 | 240.03 | 1450789 |
| 1736206800 | 241.88 | -0.41 | -0.17 | 242.2908 | 246.08 | 240.81 | 1432942 |
| 1735947600 | 242.29 | 1.4 | 0.58 | 241.705 | 243.08 | 240.115 | 810603 |
| 1735861200 | 240.89 | 0 | 0.00 | 242.14 | 242.71 | 240.01 | 941344 |
| 1735688400 | 240.89 | 1.02 | 0.43 | 240.42 | 241.75 | 238.82 | 795117 |
| 1735602000 | 239.87 | -1.54 | -0.64 | 239.77 | 241.17 | 237.61 | 722743 |
| 1735342800 | 241.41 | -2.32 | -0.95 | 241.81 | 244.235 | 240.57 | 624518 |
| 1735256400 | 243.73 | 0.85 | 0.35 | 241.99 | 243.935 | 240.7601 | 434054 |
| 1735077840 | 242.88 | 1.52 | 0.63 | 241.82 | 243.095 | 240.38 | 329169 |
| 1734997200 | 241.36 | 0.6 | 0.25 | 238.69 | 241.77 | 237.98 | 1405476 |
| 1734738000 | 240.76 | 3.05 | 1.28 | 235.57 | 242.55 | 235.57 | 1791933 |
| 1734651600 | 237.71 | 1.68 | 0.71 | 236.26 | 239.8 | 236.26 | 1520823 |
| 1734565200 | 236.03 | -7.61 | -3.12 | 243.37 | 244.97 | 235.445 | 1564661 |
| 1734478800 | 243.64 | -2.63 | -1.07 | 244 | 245.12 | 241.98 | 1274650 |
| 1734392400 | 246.27 | -0.03 | -0.01 | 247.4 | 248.86 | 245.98 | 1444847 |
| 1734133200 | 246.3 | 2.42 | 0.99 | 246.31 | 248.22 | 245.56 | 1293408 |
| 1734046800 | 243.88 | -1.26 | -0.51 | 245.72 | 247.15 | 243.21 | 1949866 |
| 1733960400 | 245.14 | -2.51 | -1.01 | 243.95 | 246.57 | 241.8 | 2007485 |
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
