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 | -1.8 | -1.001001001 | 179.82 | 183.02 | 174.255 | 519174 | 179.90132371 | CS |
| 4 | -34.08 | -16.0678925035 | 212.1 | 212.1 | 173.22 | 699975 | 185.30957049 | CS |
| 12 | 13.07 | 7.92361321613 | 164.95 | 216.17 | 164.78 | 713471 | 191.1941444 | CS |
| 26 | 23.26 | 15.0297234428 | 154.76 | 216.17 | 143.06 | 699180 | 176.15704097 | CS |
| 52 | 5.5 | 3.18803616972 | 172.52 | 216.17 | 132.37 | 697431 | 170.63320042 | CS |
| 156 | 45.94 | 34.7819503331 | 132.08 | 216.17 | 99 | 593332 | 151.32032724 | CS |
| 260 | 118.02 | 196.7 | 60 | 216.17 | 13.515 | 619984 | 110.97844085 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 178.02 | -2.94 | -1.62 | 182.52 | 182.915 | 177.91 | 504038 |
| 1735688400 | 180.96 | 2.06 | 1.15 | 179.2 | 183.02 | 178.04 | 900994 |
| 1735602000 | 178.9 | 0.33 | 0.18 | 176.81 | 179.74 | 174.255 | 511189 |
| 1735342800 | 178.57 | -1.46 | -0.81 | 178.78 | 180.44 | 176.845 | 361303 |
| 1735256400 | 180.03 | -0.3 | -0.17 | 179.82 | 180.9 | 178.28 | 303210 |
| 1735077840 | 180.33 | 1.31 | 0.73 | 179.96 | 180.635 | 178.1839 | 197836 |
| 1734997200 | 179.02 | 0.93 | 0.52 | 178.41 | 180.135 | 176.65 | 458027 |
| 1734738000 | 178.09 | 2.95 | 1.68 | 174.98 | 182.06 | 173.22 | 2969881 |
| 1734651600 | 175.14 | -0.56 | -0.32 | 177.69 | 179.87 | 173.58 | 728926 |
| 1734565200 | 175.7 | -10.43 | -5.60 | 187.4 | 188.19 | 175.65 | 829207 |
| 1734478800 | 186.13 | -3.42 | -1.80 | 188.31 | 190 | 184.52 | 830825 |
| 1734392400 | 189.55 | -1.24 | -0.65 | 190.41 | 193.49 | 188.86 | 544868 |
| 1734133200 | 190.79 | -2.11 | -1.09 | 192.2 | 192.57 | 188.79 | 797612 |
| 1734046800 | 192.9 | -3.1 | -1.58 | 196.32 | 196.96 | 190.81 | 694695 |
| 1733960400 | 196 | -1.66 | -0.84 | 199.57 | 200.33 | 194.6 | 659789 |
| 1733874000 | 197.66 | -5.38 | -2.65 | 201 | 201.38 | 196.88 | 567158 |
| 1733787600 | 203.04 | -3.63 | -1.76 | 206.63 | 208 | 201.77 | 487112 |
| 1733528400 | 206.67 | -2.02 | -0.97 | 211.03 | 211.03 | 204.86 | 548834 |
| 1733442000 | 208.69 | -2.37 | -1.12 | 212.1 | 212.1 | 208.49 | 208087 |
| 1733355600 | 211.06 | -0.09 | -0.04 | 210.76 | 211.7 | 207.74 | 374499 |
| 1733269200 | 211.15 | -0.92 | -0.43 | 213.52 | 213.52 | 209.63 | 374897 |
| 1733182800 | 212.07 | 0.5 | 0.24 | 211.82 | 213.645 | 210.65 | 437202 |
| 1732917840 | 211.57 | 3.24 | 1.56 | 209.5 | 212.77 | 209.5 | 262496 |
| 1732750800 | 208.33 | -2.66 | -1.26 | 210.75 | 212.446 | 207.14 | 497324 |
| 1732664400 | 210.99 | -2.2 | -1.03 | 211.51 | 212.22 | 207.88 | 570143 |
| 1732578000 | 213.19 | 3.33 | 1.59 | 212.26 | 216.17 | 211.6501 | 728643 |
| 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 |
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
