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 | 11.99 | 8.58575008951 | 139.65 | 151.64 | 133.3 | 178872 | 144.32325595 | CS |
| 4 | 8.82 | 6.17560565747 | 142.82 | 151.64 | 133.3 | 127298 | 143.76376403 | CS |
| 12 | 17.85 | 13.3418043202 | 133.79 | 151.64 | 127 | 113124 | 142.22655448 | CS |
| 26 | -11.31 | -6.94077938018 | 162.95 | 175.66 | 121.605 | 106675 | 143.3756903 | CS |
| 52 | -38.64 | -20.3069161236 | 190.28 | 214.88 | 121.605 | 94223 | 161.42632727 | CS |
| 156 | -78.61 | -34.1411509229 | 230.25 | 263.39 | 121.605 | 68001 | 180.74913543 | CS |
| 260 | -78.61 | -34.1411509229 | 230.25 | 263.39 | 121.605 | 68001 | 180.74913543 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 151.63999 | 6.48 | 4.46 | 147.34 | 151.75 | 144.97 | 130095 |
| 1782945600 | 145.16 | 1.66 | 1.16 | 143.96 | 150 | 143.96 | 131173 |
| 1782859200 | 143.5 | -0.58 | -0.40 | 144.59 | 147.59 | 143.5 | 156185 |
| 1782772800 | 144.08 | -3.5 | -2.37 | 146.87 | 146.87 | 142.435 | 188321 |
| 1782513600 | 147.58 | 11.89 | 8.76 | 137.09 | 147.58 | 135.86 | 309439 |
| 1782427200 | 135.69 | -2.92 | -2.11 | 139.65 | 141.8599 | 133.3 | 109244 |
| 1782340800 | 138.61 | -3.3 | -2.33 | 142.19999 | 142.63999 | 138.55 | 96137 |
| 1782254400 | 141.91 | 1.34 | 0.95 | 141.27 | 144.25 | 140.4 | 80318 |
| 1782168000 | 140.57 | -1.03 | -0.73 | 141.57 | 143.955 | 139.155 | 88448 |
| 1781822400 | 141.6 | -1.26 | -0.88 | 143.56 | 146.37 | 140.97999 | 146083 |
| 1781736000 | 142.86 | -0.47 | -0.33 | 141.54 | 147.26 | 141.54 | 89601 |
| 1781649600 | 143.33 | -0.45 | -0.31 | 145.65 | 148.19999 | 142.29499 | 130840 |
| 1781563200 | 143.78 | -1.4 | -0.96 | 147 | 149.91999 | 143.56 | 103777 |
| 1781304000 | 145.18 | 2.59 | 1.82 | 144 | 149.0494 | 142.58 | 80260 |
| 1781217600 | 142.59 | 1.67 | 1.19 | 141 | 143 | 139.48249 | 96772 |
| 1781131200 | 140.91999 | -4.27 | -2.94 | 143.57 | 145.75 | 140.13 | 149004 |
| 1781044800 | 145.19 | 0.39 | 0.27 | 146.01 | 151.0899 | 143.03 | 128682 |
| 1780958400 | 144.8 | -1.77 | -1.21 | 147.79 | 148.555 | 144.66999 | 90175 |
| 1780699200 | 146.57 | -2.28 | -1.53 | 149.08 | 149.86 | 146.02 | 95073 |
| 1780612800 | 148.85 | 7.92 | 5.62 | 142.82 | 149.33 | 142.76499 | 149122 |
| 1780526400 | 140.93 | -6.34 | -4.31 | 145.35 | 145.72 | 138.63999 | 147206 |
| 1780440000 | 147.27 | 1.67 | 1.15 | 145.32 | 147.91 | 143.01 | 173058 |
| 1780353600 | 145.6 | 2.57 | 1.80 | 142.82 | 147.38 | 142.6 | 133500 |
| 1780094400 | 143.03 | 0.88 | 0.62 | 143.19999 | 147.51 | 140.99 | 108859 |
| 1780008000 | 142.15 | -1.86 | -1.29 | 142.61 | 144.145 | 140 | 93381 |
| 1779921600 | 144.01 | -0.1 | -0.07 | 145.41 | 146.61 | 143.785 | 94217 |
| 1779835200 | 144.11 | 0.49 | 0.34 | 144 | 145.99 | 142.625 | 68894 |
| 1779489600 | 143.62 | 1.95 | 1.38 | 141.81 | 145.31 | 140.005 | 105908 |
| 1779403200 | 141.66999 | 3.74 | 2.71 | 135.86 | 142.38999 | 134.22 | 105541 |
| 1779316800 | 137.93 | 5.33 | 4.02 | 132.79 | 138.12 | 132.01 | 158853 |
| 1779230400 | 132.6 | -7.59 | -5.41 | 138.5 | 141 | 132 | 140470 |
| 1779144000 | 140.19 | 2.17 | 1.57 | 136.78 | 142.8599 | 136.78 | 92655 |
| 1778884800 | 138.02 | -4.19 | -2.95 | 138.4 | 141.51 | 137.66999 | 68156 |
| 1778798400 | 142.21 | 0.97 | 0.69 | 141.24 | 144.19999 | 141.24 | 62108 |
| 1778712000 | 141.24 | 0.39 | 0.28 | 139.54 | 141.94 | 137.94 | 74036 |
| 1778625600 | 140.85 | -1.85 | -1.30 | 143.46 | 143.46 | 138.3401 | 95684 |
| 1778539200 | 142.69999 | -1.23 | -0.85 | 143.54 | 145.44 | 142.52 | 69657 |
| 1778280000 | 143.93 | 2.08 | 1.47 | 142.07 | 144.53 | 139.51 | 83803 |
| 1778193600 | 141.85 | -1.47 | -1.03 | 143.94999 | 145.5 | 140.335 | 89153 |
| 1778107200 | 143.32 | 0.03 | 0.02 | 144.94999 | 147.72 | 142.37 | 97502 |
| 1778020800 | 143.29 | 3.81 | 2.73 | 140.13999 | 145.31 | 139.28 | 117107 |
| 1777934400 | 139.47999 | 3.48 | 2.56 | 135.49 | 139.47999 | 130.46 | 198538 |
| 1777675200 | 136 | -9.55 | -6.56 | 135.9 | 145 | 127 | 181812 |
| 1777588800 | 145.55 | 1.87 | 1.30 | 140.47 | 148.06 | 140.08 | 97739 |
| 1777502400 | 143.68 | -1.39 | -0.96 | 144.76 | 145.9 | 141.38 | 77060 |
| 1777416000 | 145.07 | 0.2 | 0.14 | 147.15 | 147.15 | 145.07 | 68071 |
| 1777329600 | 144.87 | 1.73 | 1.21 | 143.12 | 147.5199 | 143.12 | 74903 |
| 1777070400 | 143.13999 | 0.56 | 0.39 | 142.6 | 144.4499 | 140.28 | 146736 |
| 1776984000 | 142.58 | 0.71 | 0.50 | 140.91999 | 143.87 | 140.16 | 104530 |
| 1776897600 | 141.87 | 3.94 | 2.86 | 138.75 | 141.87 | 136.82 | 79261 |
| 1776811200 | 137.93 | -4.24 | -2.98 | 142.69999 | 143.55 | 137.47999 | 66402 |
| 1776724800 | 142.16999 | 2.39 | 1.71 | 139 | 142.69 | 138.72999 | 95751 |
| 1776465600 | 139.78 | -1.01 | -0.72 | 140.87 | 143.3399 | 139.61 | 106170 |
| 1776379200 | 140.79 | -2.66 | -1.85 | 143.9 | 143.9 | 140.29 | 78679 |
| 1776292800 | 143.44999 | 1.66 | 1.17 | 142 | 143.51 | 141 | 102081 |
| 1776206400 | 141.79 | 2.56 | 1.84 | 140.33 | 143.18 | 138.58009 | 129893 |
| 1776120000 | 139.22999 | 1.78 | 1.30 | 137.86 | 139.24 | 133.285 | 117776 |
| 1775860800 | 137.44999 | 1.63 | 1.20 | 135.82 | 137.88 | 134.31 | 123216 |
| 1775774400 | 135.82 | 0.2 | 0.15 | 133.79 | 137.18 | 133.02 | 114190 |
| 1775688000 | 135.62 | 6.56 | 5.08 | 132.6 | 136.76 | 131.07 | 162944 |
| 1775601600 | 129.06 | 0.65 | 0.51 | 127.16 | 130.18 | 126.91 | 155608 |
| 1775515200 | 128.41 | 1.15 | 0.90 | 126.63 | 128.9 | 125.415 | 85285 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
