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 | 3 | 1.45025621193 | 206.86 | 209.97 | 200.48 | 654327 | 204.19417659 | CS |
| 4 | 30.91 | 17.2729812797 | 178.95 | 213.75 | 175.49 | 834647 | 198.15121595 | CS |
| 12 | 44.54 | 26.9416888459 | 165.32 | 213.75 | 148.37 | 753878 | 178.90304191 | CS |
| 26 | 21.66 | 11.5090329437 | 188.2 | 213.75 | 143.06 | 744293 | 172.70267938 | CS |
| 52 | 57.34 | 37.5950694991 | 152.52 | 213.75 | 132.37 | 667917 | 168.38433257 | CS |
| 156 | 72.17 | 52.4148449415 | 137.69 | 213.75 | 99 | 581959 | 149.32572979 | CS |
| 260 | 156.75 | 295.142157786 | 53.11 | 213.75 | 13.515 | 619513 | 108.18728406 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 209.86 | 2.45 | 1.18 | 208.71 | 211.335 | 208.435 | 501200 |
| 1732232400 | 207.41 | 5.57 | 2.76 | 200.8 | 209.5599 | 200.49 | 585136 |
| 1732146000 | 201.84 | -2.68 | -1.31 | 204.34 | 204.825 | 201.12 | 624179 |
| 1732059600 | 204.52 | 1.14 | 0.56 | 201.15 | 206.65 | 200.48 | 593653 |
| 1731973200 | 203.38 | -0.87 | -0.43 | 203.9 | 205.12 | 202.83 | 790435 |
| 1731714000 | 204.25 | -3.63 | -1.75 | 206.86 | 209.55 | 202.29 | 678231 |
| 1731627600 | 207.88 | 0.83 | 0.40 | 207.81 | 213.75 | 206.955 | 797797 |
| 1731541200 | 207.05 | 2.7 | 1.32 | 204.46 | 209.38 | 204.46 | 709116 |
| 1731454800 | 204.35 | -5.04 | -2.41 | 208.17 | 208.59 | 204.07 | 530219 |
| 1731368400 | 209.39 | 3.61 | 1.75 | 207.39 | 211.72 | 207.39 | 514022 |
| 1731109200 | 205.78 | -1.97 | -0.95 | 207 | 208.85 | 204.095 | 741698 |
| 1731022800 | 207.75 | -4.72 | -2.22 | 211.42 | 213.41 | 207.69 | 795383 |
| 1730936400 | 212.47 | 24.66 | 13.13 | 202.31 | 213.29 | 200.93 | 2654891 |
| 1730850000 | 187.81 | 3.2 | 1.73 | 184.4 | 188.45 | 182.53 | 515588 |
| 1730763600 | 184.61 | -3.56 | -1.89 | 187.23 | 191 | 184.53 | 706903 |
| 1730500800 | 188.17 | -3.8 | -1.98 | 194.05 | 194.61 | 188.17 | 927268 |
| 1730414400 | 191.97 | 14.17 | 7.97 | 185 | 195.99 | 183.025 | 1532177 |
| 1730328000 | 177.8 | -0.02 | -0.01 | 177.52 | 180.38 | 176.97 | 1008517 |
| 1730241600 | 177.82 | -1.62 | -0.90 | 176.79 | 179.52 | 175.56 | 756295 |
| 1730155200 | 179.44 | 3.41 | 1.94 | 178.7 | 180.68 | 177.91 | 750181 |
| 1729896000 | 176.03 | -1.42 | -0.80 | 178.95 | 179.94 | 175.49 | 481250 |
| 1729809600 | 177.45 | 2.77 | 1.59 | 175.24 | 177.87 | 173.77 | 640823 |
| 1729723200 | 174.68 | -0.18 | -0.10 | 173.54 | 175.36 | 173.29 | 612839 |
| 1729636800 | 174.86 | -2.68 | -1.51 | 175.86 | 177.77 | 174.76 | 563326 |
| 1729550400 | 177.54 | -2.48 | -1.38 | 179.55 | 181.3 | 176.92 | 527754 |
| 1729291200 | 180.02 | -1.54 | -0.85 | 182.01 | 182.01 | 178.97 | 565806 |
| 1729204800 | 181.56 | 1.98 | 1.10 | 180.14 | 182.43 | 179.35 | 665403 |
| 1729118400 | 179.58 | 7.13 | 4.13 | 177.23 | 180.19 | 176.25 | 891076 |
| 1729032000 | 172.45 | -3.01 | -1.72 | 175 | 175.89 | 172.3 | 726369 |
| 1728945600 | 175.46 | 0.74 | 0.42 | 175.6 | 175.98 | 173.11 | 512109 |
| 1728686400 | 174.72 | 7.97 | 4.78 | 167.54 | 176.54 | 167.54 | 1321098 |
| 1728600000 | 166.75 | 0.15 | 0.09 | 164.94999 | 167.72999 | 164.78 | 602365 |
| 1728513600 | 166.6 | 1.91 | 1.16 | 164.69 | 167 | 164.05 | 736621 |
| 1728427200 | 164.69 | 0.58 | 0.35 | 163.99 | 165.15 | 163.305 | 613578 |
| 1728340800 | 164.11 | -0.7 | -0.42 | 163.29 | 165.19999 | 162.36269 | 756105 |
| 1728081600 | 164.81 | 0.25 | 0.15 | 168.06 | 168.06 | 163.19 | 455422 |
| 1727995200 | 164.56 | -2.91 | -1.74 | 165.6 | 167.4 | 163.535 | 458068 |
| 1727908800 | 167.47 | 1 | 0.60 | 164.71 | 168.28 | 164.71 | 792007 |
| 1727822400 | 166.47 | -1.51 | -0.90 | 168.19 | 168.77 | 164.44999 | 597183 |
| 1727736000 | 167.98 | -3.6 | -2.10 | 170.05 | 172.68 | 165.59 | 672117 |
| 1727476800 | 171.58 | -0.53 | -0.31 | 175.38 | 177 | 170.935 | 716523 |
| 1727390400 | 172.11 | 8.88 | 5.44 | 169.64 | 177.28 | 169.64 | 1439701 |
| 1727304000 | 163.22999 | -4.8 | -2.86 | 168 | 169.17 | 163.01 | 706945 |
| 1727217600 | 168.03 | 0.26 | 0.15 | 169.01 | 169.25 | 165.59 | 654748 |
| 1727131200 | 167.77 | -0.18 | -0.11 | 169.55 | 171.59 | 166.755 | 572262 |
| 1726872000 | 167.95 | -4.74 | -2.74 | 168.12 | 169.33 | 166.21 | 1851569 |
| 1726785600 | 172.69 | 6 | 3.60 | 175 | 175.01 | 171.1 | 1071620 |
| 1726699200 | 166.69 | -0.94 | -0.56 | 168.31 | 171.0699 | 165.68 | 705717 |
| 1726612800 | 167.63 | 3.69 | 2.25 | 166 | 168.25 | 165.43 | 790947 |
| 1726526400 | 163.94 | 4.16 | 2.60 | 165.59 | 169.04 | 161.88999 | 1194155 |
| 1726267200 | 159.78 | 4.28 | 2.75 | 157.43 | 159.91 | 157.32 | 549762 |
| 1726180800 | 155.5 | 0.71 | 0.46 | 155.12 | 156.025 | 153.205 | 539054 |
| 1726094400 | 154.79 | 1.88 | 1.23 | 152.69999 | 155.04 | 148.37 | 390871 |
| 1726008000 | 152.91 | -0.05 | -0.03 | 153.76 | 153.94999 | 150.1 | 390891 |
| 1725921600 | 152.96 | 3.09 | 2.06 | 151.16 | 155.03 | 150.46 | 546037 |
| 1725662400 | 149.87 | -2.15 | -1.41 | 152.79 | 154.97 | 149.25 | 900190 |
| 1725576000 | 152.02 | -1.84 | -1.20 | 153.72 | 155.41 | 151.13999 | 559156 |
| 1725489600 | 153.86 | -1.43 | -0.92 | 154.69 | 157.28 | 153.475 | 541702 |
| 1725403200 | 155.29 | -10.09 | -6.10 | 163.02 | 163.72 | 154.97 | 621214 |
| 1725057600 | 165.38 | 2.55 | 1.57 | 165.32 | 165.6 | 161.76 | 332712 |
| 1724971200 | 162.83 | -0.88 | -0.54 | 165.12 | 165.12 | 161.54 | 570575 |
| 1724884800 | 163.71 | 0.18 | 0.11 | 162.63999 | 163.96 | 161.44999 | 370319 |
| 1724798400 | 163.53 | -1.9 | -1.15 | 164.38999 | 164.41999 | 162.41999 | 279293 |
| 1724712000 | 165.43 | 0.34 | 0.21 | 166.38 | 168.47 | 164.9 | 517066 |
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
