Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 7.8 | 2.30823863636 | 337.92 | 347.7297 | 332.94 | 74897 | 339.71059396 | CS |
| 4 | 90.15 | 35.2740932034 | 255.57 | 355.31 | 245 | 86890 | 302.05451483 | CS |
| 12 | 155.52 | 81.7665615142 | 190.2 | 355.31 | 186.4 | 69357 | 253.65131641 | CS |
| 26 | 197.96 | 133.974011911 | 147.76 | 355.31 | 139.06 | 65644 | 206.69591509 | CS |
| 52 | 226.08 | 188.966900702 | 119.64 | 355.31 | 104.24 | 80838 | 157.03417992 | CS |
| 156 | 47.83 | 16.0562623787 | 297.89 | 355.31 | 103 | 80440 | 212.38978554 | CS |
| 260 | 152.36 | 78.7960281341 | 193.36 | 401.805 | 103 | 99767 | 212.53919598 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 345.72 | 4.73 | 1.39 | 343.15 | 353.7 | 340 | 100386 |
| 1732146000 | 340.99 | -3 | -0.87 | 343.99 | 344.5331 | 335.00009 | 70909 |
| 1732059600 | 343.99 | 8.77 | 2.62 | 335.22 | 347.7297 | 333.495 | 66011 |
| 1731973200 | 335.22 | 0.08 | 0.02 | 338.11 | 343.7799 | 332.94 | 67557 |
| 1731714000 | 335.14 | -7.98 | -2.33 | 340.11 | 344.1623 | 334.175 | 83672 |
| 1731627600 | 343.12 | 5.67 | 1.68 | 336.6 | 345.715 | 336.005 | 91661 |
| 1731541200 | 337.45 | -12.03 | -3.44 | 350.16 | 355.31 | 336.98 | 94696 |
| 1731454800 | 349.48 | 9.13 | 2.68 | 340.35 | 352.905 | 334.9966 | 131649 |
| 1731368400 | 340.35 | 27.44 | 8.77 | 316.99 | 340.78 | 315.05 | 166050 |
| 1731109200 | 312.91 | 51.65 | 19.77 | 283.47 | 319.12 | 280.165 | 199983 |
| 1731022800 | 261.26 | 9.16 | 3.63 | 249.06 | 262.64 | 249.06 | 74070 |
| 1730936400 | 252.1 | -8.56 | -3.28 | 266.64999 | 266.64999 | 249.94 | 106562 |
| 1730850000 | 260.66 | -5.14 | -1.93 | 260.66 | 263.3 | 245 | 123616 |
| 1730763600 | 265.8 | -4.61 | -1.70 | 270.41 | 279 | 265.8 | 91780 |
| 1730500800 | 270.41 | 4.72 | 1.78 | 266.47 | 272.85039 | 265.857 | 69174 |
| 1730414400 | 265.69 | 3.33 | 1.27 | 263.52999 | 269.95999 | 260.45999 | 88901 |
| 1730328000 | 262.36 | -0.37 | -0.14 | 261.69 | 265.27999 | 260.1701 | 43892 |
| 1730241600 | 262.73 | 4.12 | 1.59 | 255.87 | 262.73 | 254.02 | 41535 |
| 1730155200 | 258.61 | 2.69 | 1.05 | 259.75 | 261.88 | 257.281 | 44428 |
| 1729896000 | 255.92 | 4.06 | 1.61 | 253.15 | 259.0299 | 253.15 | 64232 |
| 1729809600 | 251.86 | -1.81 | -0.71 | 255.57 | 258.41 | 251.85 | 42127 |
| 1729723200 | 253.67 | 2.08 | 0.83 | 252.01 | 254.3 | 250.02 | 40271 |
| 1729636800 | 251.59 | -3.25 | -1.28 | 253.63 | 255.14 | 249.5501 | 56713 |
| 1729550400 | 254.84 | 3.39 | 1.35 | 252.07 | 256.44 | 251.93 | 50406 |
| 1729291200 | 251.45 | 1.65 | 0.66 | 250 | 253.9729 | 249.9 | 43297 |
| 1729204800 | 249.8 | 1.42 | 0.57 | 246.79 | 249.8 | 245.43 | 43316 |
| 1729118400 | 248.38 | 7.53 | 3.13 | 243.53 | 248.75 | 243.53 | 88817 |
| 1729032000 | 240.85 | -0.67 | -0.28 | 242.42 | 245.39 | 239.325 | 58590 |
| 1728945600 | 241.52 | 5.82 | 2.47 | 235.96 | 243.23 | 235.7 | 51661 |
| 1728686400 | 235.7 | 2.56 | 1.10 | 233.8 | 238.48 | 233.8 | 55561 |
| 1728600000 | 233.14 | -4.85 | -2.04 | 236.13 | 236.13 | 230.975 | 61058 |
| 1728513600 | 237.99 | 6.38 | 2.75 | 234.76 | 237.99 | 231.735 | 51005 |
| 1728427200 | 231.61 | 7.78 | 3.48 | 223.81 | 231.98 | 223.3 | 41909 |
| 1728340800 | 223.83 | -2.56 | -1.13 | 225.88 | 226.29 | 220.41 | 56981 |
| 1728081600 | 226.39 | 0.99 | 0.44 | 229.57 | 230.9999 | 224.8062 | 40762 |
| 1727995200 | 225.4 | -2.84 | -1.24 | 225.85 | 227.96 | 223.52 | 43005 |
| 1727908800 | 228.24 | 4.64 | 2.08 | 222.69 | 229.24 | 222 | 55314 |
| 1727822400 | 223.6 | 1.88 | 0.85 | 222.41 | 223.6 | 215.62 | 78158 |
| 1727736000 | 221.72 | 1.79 | 0.81 | 219.75 | 222.6939 | 218.99 | 67199 |
| 1727476800 | 219.93 | -0.62 | -0.28 | 223.94 | 223.94 | 218.87 | 34927 |
| 1727390400 | 220.55 | 4.45 | 2.06 | 219.95 | 223.625 | 218.73 | 63179 |
| 1727304000 | 216.1 | -3.86 | -1.75 | 219.16 | 219.98 | 215.39 | 44908 |
| 1727217600 | 219.96 | 0.33 | 0.15 | 220.11 | 221.79 | 218.3355 | 50453 |
| 1727131200 | 219.63 | 2.35 | 1.08 | 217.88 | 220.89 | 216.45 | 59006 |
| 1726872000 | 217.28 | 3.48 | 1.63 | 211.91 | 217.49 | 211.67 | 189627 |
| 1726785600 | 213.8 | 6.15 | 2.96 | 213.24 | 215.64 | 212 | 58798 |
| 1726699200 | 207.65 | 0.49 | 0.24 | 207.2 | 214 | 205.74 | 53569 |
| 1726612800 | 207.16 | 2.74 | 1.34 | 206.49 | 208.89 | 204.155 | 66353 |
| 1726526400 | 204.42 | 1.73 | 0.85 | 201.47 | 204.465 | 201.265 | 36007 |
| 1726267200 | 202.69 | 1.38 | 0.69 | 202.48 | 205.86 | 201.89 | 47542 |
| 1726180800 | 201.31 | 2.49 | 1.25 | 200 | 201.5 | 198.08 | 43710 |
| 1726094400 | 198.82 | 4.55 | 2.34 | 192.38 | 199.05 | 191.55 | 47286 |
| 1726008000 | 194.27 | 2.94 | 1.54 | 192.26 | 194.45 | 190.43 | 67273 |
| 1725921600 | 191.33 | 1.93 | 1.02 | 189.76 | 193.5 | 188.76 | 54590 |
| 1725662400 | 189.4 | -2.39 | -1.25 | 191 | 194.3123 | 186.4 | 41810 |
| 1725576000 | 191.79 | 2.37 | 1.25 | 189.84 | 192.5999 | 189.39 | 42718 |
| 1725489600 | 189.42 | -5.96 | -3.05 | 195 | 195 | 188.235 | 89214 |
| 1725403200 | 195.38 | 1.86 | 0.96 | 192.51 | 198.245 | 191.12 | 107668 |
| 1725057600 | 193.52 | -0.91 | -0.47 | 196.37 | 199.76 | 190.9225 | 104870 |
| 1724971200 | 194.43 | 5.77 | 3.06 | 190.2 | 194.79 | 188.8632 | 87568 |
| 1724884800 | 188.66 | 3.83 | 2.07 | 186 | 190.25 | 185.72 | 85195 |
| 1724798400 | 184.83 | -21.03 | -10.22 | 202 | 202.1 | 184 | 120485 |
| 1724712000 | 205.86 | 11.87 | 6.12 | 200 | 210 | 197 | 136142 |
| 1724452800 | 193.99 | 17.36 | 9.83 | 167 | 194.59 | 165.5 | 160382 |
| 1724366400 | 176.63 | -4.41 | -2.44 | 181.43 | 181.9 | 176.38 | 48921 |
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
