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 | -11.08 | -4.02338501761 | 275.39 | 277.665 | 259.03 | 1056188 | 264.36679368 | CS |
| 4 | -25.565 | -8.81931867184 | 289.875 | 290.535 | 259.03 | 764180 | 276.28156457 | CS |
| 12 | 14.53 | 5.81711906478 | 249.78 | 298.245 | 236.55 | 858056 | 269.36295752 | CS |
| 26 | 16.58 | 6.69277035482 | 247.73 | 298.245 | 225.36 | 883986 | 257.528028 | CS |
| 52 | 38.95 | 17.283457579 | 225.36 | 298.245 | 218.3705 | 823042 | 255.27827017 | CS |
| 156 | 57.28 | 27.6674878037 | 207.03 | 298.245 | 137.54 | 793511 | 209.67063088 | CS |
| 260 | 123.41 | 87.586941093 | 140.9 | 298.245 | 65.56 | 869353 | 179.60652926 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 264.31 | 1.44 | 0.55 | 263 | 264.67 | 262.14 | 246329 |
| 1734997200 | 262.87 | -0.26 | -0.10 | 262.39999 | 264.45 | 260.885 | 656030 |
| 1734738000 | 263.13 | 2.21 | 0.85 | 259.19 | 265.82 | 258.375 | 2006922 |
| 1734651600 | 260.92 | -3.97 | -1.50 | 265.85 | 267.62 | 259.99 | 1061472 |
| 1734565200 | 264.89 | -7.76 | -2.85 | 273 | 277.665 | 264.73 | 975963 |
| 1734478800 | 272.64999 | -4.35 | -1.57 | 275.39 | 276.21499 | 272.14999 | 773447 |
| 1734392400 | 277 | 1.23 | 0.45 | 276.19 | 278.43 | 274.33499 | 595468 |
| 1734133200 | 275.77 | -2.34 | -0.84 | 277.95999 | 279.55 | 274.08499 | 492597 |
| 1734046800 | 278.11 | -1.45 | -0.52 | 279.89999 | 279.89999 | 277.38 | 689719 |
| 1733960400 | 279.56 | 3.25 | 1.18 | 279.39 | 279.89999 | 276.73 | 918694 |
| 1733874000 | 276.31 | -4.92 | -1.75 | 279.45 | 281.01 | 273.42 | 775436 |
| 1733787600 | 281.23 | -5.63 | -1.96 | 286.58999 | 288.85 | 278.83 | 672156 |
| 1733528400 | 286.86 | -0.77 | -0.27 | 288.23 | 289.29 | 285.7 | 1353654 |
| 1733442000 | 287.63 | 1.98 | 0.69 | 285 | 289.22 | 282.16 | 769447 |
| 1733355600 | 285.64999 | -0.85 | -0.30 | 285.13 | 286.89 | 283.68 | 616962 |
| 1733269200 | 286.5 | -0.55 | -0.19 | 286.55 | 289.12 | 284.58999 | 542754 |
| 1733182800 | 287.05 | -1.08 | -0.37 | 288.32 | 288.32 | 285.0775 | 578601 |
| 1732917840 | 288.13 | 1.74 | 0.61 | 287.38 | 289.13 | 287.08999 | 355153 |
| 1732750800 | 286.39 | -2.01 | -0.70 | 290.07 | 291.69 | 285.63 | 386244 |
| 1732664400 | 288.39999 | -1.97 | -0.68 | 289.89999 | 290.535 | 285.915 | 577329 |
| 1732578000 | 290.37 | 5.76 | 2.02 | 285.95 | 291.895 | 285.66 | 1064479 |
| 1732318800 | 284.61 | 3.43 | 1.22 | 281.35 | 284.92 | 280.0901 | 503279 |
| 1732232400 | 281.18 | 3.37 | 1.21 | 279.49 | 282.41 | 277.16 | 792483 |
| 1732146000 | 277.81 | -0.2 | -0.07 | 278.52999 | 278.52999 | 276.29 | 714353 |
| 1732059600 | 278.01 | -0.73 | -0.26 | 275.08999 | 278.20999 | 273.66 | 704687 |
| 1731973200 | 278.74 | -0.54 | -0.19 | 280.42 | 280.7 | 277.6 | 491602 |
| 1731714000 | 279.27999 | -3.4 | -1.20 | 281.68 | 283.22 | 277.6 | 669402 |
| 1731627600 | 282.68 | -5.03 | -1.75 | 287.32 | 288.61 | 281.61 | 927745 |
| 1731541200 | 287.70999 | -0.67 | -0.23 | 288.83999 | 290.92 | 286.70999 | 580002 |
| 1731454800 | 288.38 | -3.66 | -1.25 | 290.93 | 292.3829 | 286.44 | 783328 |
| 1731368400 | 292.04 | -0.27 | -0.09 | 293.79 | 295.1 | 290.68 | 526925 |
| 1731109200 | 292.31 | 1.72 | 0.59 | 290.58 | 293.73 | 290.02 | 738506 |
| 1731022800 | 290.58999 | 0.14 | 0.05 | 292.11 | 293.27999 | 288.5579 | 1162967 |
| 1730936400 | 290.45 | 17.78 | 6.52 | 288.02999 | 296.27 | 287.5 | 2563696 |
| 1730850000 | 272.67 | 3.81 | 1.42 | 267.91 | 272.89 | 267.69 | 688971 |
| 1730763600 | 268.86 | -1.53 | -0.57 | 270.39 | 272.70999 | 268.2 | 1124158 |
| 1730500800 | 270.39 | -3.54 | -1.29 | 275.3 | 275.39999 | 270.26 | 983129 |
| 1730414400 | 273.93 | -2.3 | -0.83 | 273.85 | 278.46499 | 273.105 | 1429240 |
| 1730328000 | 276.23 | 16.68 | 6.43 | 270 | 279.47 | 267.88 | 1952062 |
| 1730241600 | 259.55 | 1.05 | 0.41 | 256.89999 | 260.87 | 254.47 | 1183042 |
| 1730155200 | 258.5 | 1.96 | 0.76 | 258.44 | 260.16 | 257.19 | 1437465 |
| 1729896000 | 256.54 | 0.4 | 0.16 | 257.68 | 259.31 | 255.63 | 742336 |
| 1729809600 | 256.14 | 2.57 | 1.01 | 253.73 | 256.54 | 252.38 | 1281183 |
| 1729723200 | 253.57 | -0.15 | -0.06 | 253.49 | 254.99 | 250.76 | 543921 |
| 1729636800 | 253.72 | -6.22 | -2.39 | 258.95 | 260.32 | 253.67 | 653585 |
| 1729550400 | 259.94 | -1.78 | -0.68 | 261.58 | 261.58 | 257.22 | 902640 |
| 1729291200 | 261.72 | 3.08 | 1.19 | 258.63 | 262.79989 | 255.5 | 829144 |
| 1729204800 | 258.64 | 2.16 | 0.84 | 257.94 | 259.77499 | 256.39 | 746431 |
| 1729118400 | 256.48 | 3.69 | 1.46 | 253.01 | 256.785 | 251.82 | 462009 |
| 1729032000 | 252.79 | 4.09 | 1.64 | 250 | 257.8 | 249.685 | 972913 |
| 1728945600 | 248.7 | 1.19 | 0.48 | 247.5 | 249.44 | 244.63 | 1387308 |
| 1728686400 | 247.51 | 3.61 | 1.48 | 243.94 | 248.53 | 243.94 | 607510 |
| 1728600000 | 243.9 | 2.26 | 0.94 | 239.36 | 245.54 | 238.7 | 909639 |
| 1728513600 | 241.64 | 3.45 | 1.45 | 238 | 243.345 | 236.55 | 869562 |
| 1728427200 | 238.19 | 0.16 | 0.07 | 238.2 | 239.59 | 236.63 | 853250 |
| 1728340800 | 238.03 | -3.4 | -1.41 | 238.25 | 240.3025 | 237.33 | 969876 |
| 1728081600 | 241.43 | 0.33 | 0.14 | 243 | 243.34 | 239.41 | 532484 |
| 1727995200 | 241.1 | 0.64 | 0.27 | 240.23 | 242.94 | 238.6 | 524829 |
| 1727908800 | 240.46 | -7.03 | -2.84 | 244.44 | 245.985 | 239.97 | 930750 |
| 1727822400 | 247.49 | -2.94 | -1.17 | 249.78 | 251.73 | 244.42 | 667501 |
| 1727736000 | 250.43 | 0.19 | 0.08 | 249.25 | 250.91 | 246.02 | 793498 |
| 1727476800 | 250.24 | -0.34 | -0.14 | 251.17 | 252.365 | 248.2 | 777520 |
| 1727390400 | 250.58 | 0.95 | 0.38 | 254.08 | 257.01 | 249.63 | 887796 |
| 1727304000 | 249.63 | -0.24 | -0.10 | 251.94 | 252.01 | 249.34 | 922055 |
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
