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 | -5.87 | -4.63006783404 | 126.78 | 127.62 | 120.91 | 407413 | 124.4947509 | CS |
| 4 | 6.52 | 5.69979893347 | 114.39 | 128.86 | 110.75 | 548190 | 120.87533538 | CS |
| 12 | -28.49 | -19.0696117805 | 149.4 | 151.92 | 110.75 | 670566 | 125.84118204 | CS |
| 26 | -55.21 | -31.3479445832 | 176.12 | 179.57 | 110.75 | 567729 | 139.10840231 | CS |
| 52 | -11.7 | -8.8228640374 | 132.61 | 184.27 | 110.75 | 530338 | 150.74307387 | CS |
| 156 | 12.55 | 11.5817644887 | 108.36 | 184.27 | 75.02 | 627557 | 118.52652255 | CS |
| 260 | 78.28 | 183.62655407 | 42.63 | 184.27 | 22.13 | 560614 | 106.77836074 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 120.91 | -3.57 | -2.87 | 123.81 | 124 | 120.47 | 546631 |
| 1738280400 | 124.48 | 1.03 | 0.83 | 124.2 | 125.5 | 123.13 | 361031 |
| 1738194000 | 123.45 | -1.32 | -1.06 | 126.7 | 127.62 | 123.355 | 498989 |
| 1738107600 | 124.77 | -0.2 | -0.16 | 124.89 | 125.975 | 123.07 | 394723 |
| 1738021200 | 124.97 | -0.11 | -0.09 | 124.76 | 125.66 | 124.01 | 349315 |
| 1737762000 | 125.08 | 0.14 | 0.11 | 126.78 | 126.78 | 124.1275 | 430622 |
| 1737675600 | 124.94 | 0 | 0.00 | 124.94 | 124.94 | 124.94 | 0 |
| 1737589200 | 124.94 | -0.31 | -0.25 | 124.43 | 125.8425 | 124.278 | 370850 |
| 1737502800 | 125.25 | -0.24 | -0.19 | 128.3 | 128.86 | 124.08 | 678979 |
| 1737157200 | 125.49 | 1.53 | 1.23 | 125.47 | 127.02 | 124.64 | 1115762 |
| 1737070800 | 123.96 | 1.62 | 1.32 | 122 | 124.34 | 121.7182 | 728216 |
| 1736984400 | 122.34 | 3.48 | 2.93 | 122.92 | 124.3 | 121.2075 | 690559 |
| 1736898000 | 118.86 | 3.88 | 3.37 | 116.06 | 119.1 | 115.15 | 670099 |
| 1736811600 | 114.98 | 2.15 | 1.91 | 111.83 | 115.22 | 110.75 | 569541 |
| 1736552400 | 112.83 | -2.19 | -1.90 | 113.12 | 114.6658 | 112.01 | 415782 |
| 1736379600 | 115.02 | 1.12 | 0.98 | 115.2 | 118.07 | 114.34 | 735336 |
| 1736293200 | 113.9 | -1.13 | -0.98 | 115.14 | 115.98 | 113.59 | 400206 |
| 1736206800 | 115.03 | -0.44 | -0.38 | 116.58 | 119.07 | 114.18 | 595951 |
| 1735947600 | 115.47 | 1.14 | 1.00 | 114.53 | 116.04 | 113.53 | 353844 |
| 1735861200 | 114.33 | -1.27 | -1.10 | 116.66 | 118.795 | 114.08 | 419602 |
| 1735688400 | 115.6 | 0.77 | 0.67 | 115.17 | 117.245 | 114.9 | 517092 |
| 1735602000 | 114.83 | -0.75 | -0.65 | 115.06 | 115.885 | 113.1 | 457818 |
| 1735342800 | 115.58 | -1.38 | -1.18 | 116.49 | 118.065 | 114.67 | 400983 |
| 1735256400 | 116.96 | 0.74 | 0.64 | 115.55 | 117.27 | 115.48 | 533834 |
| 1735077840 | 116.22 | 0.68 | 0.59 | 115.21 | 116.23 | 115.05 | 197051 |
| 1734997200 | 115.54 | 0.39 | 0.34 | 115.1 | 115.59 | 113.875 | 549463 |
| 1734738000 | 115.15 | 0.52 | 0.45 | 114.58 | 117.675 | 114.04 | 2072790 |
| 1734651600 | 114.63 | -2.08 | -1.78 | 116.6 | 119.19 | 114.2799 | 703288 |
| 1734565200 | 116.71 | -5.09 | -4.18 | 122.62 | 123.7537 | 116.59 | 602063 |
| 1734478800 | 121.8 | -1.9 | -1.54 | 123.49 | 123.99 | 121.18 | 921111 |
| 1734392400 | 123.7 | -2.98 | -2.35 | 126 | 127.495 | 123.53 | 615689 |
| 1734133200 | 126.68 | -1.41 | -1.10 | 126.78 | 127.875 | 125.44 | 544740 |
| 1734046800 | 128.09 | -1.7 | -1.31 | 129.37 | 129.37 | 127.17 | 521472 |
| 1733960400 | 129.79 | 1.55 | 1.21 | 128.3 | 130.52 | 128.15 | 611756 |
| 1733874000 | 128.24 | -2.26 | -1.73 | 129.44999 | 130.5 | 127.64 | 696987 |
| 1733787600 | 130.5 | 0.62 | 0.48 | 130.3 | 131.69999 | 129.77 | 562120 |
| 1733528400 | 129.88 | 1.14 | 0.89 | 129.46 | 133.29 | 128.94999 | 720395 |
| 1733442000 | 128.74 | -3.26 | -2.47 | 131.87 | 132.78 | 128.38999 | 988372 |
| 1733355600 | 132 | -3.28 | -2.42 | 135.32 | 136.85 | 130.29 | 828918 |
| 1733269200 | 135.28 | 1.28 | 0.96 | 135.24 | 136.44 | 133.8 | 742226 |
| 1733182800 | 134 | -1.29 | -0.95 | 134.61 | 135.46 | 133.02 | 477280 |
| 1732917840 | 135.29 | 2.06 | 1.55 | 133.99 | 136.495 | 133.99 | 447558 |
| 1732750800 | 133.22999 | 1.58 | 1.20 | 131.65 | 133.69999 | 130.35 | 654320 |
| 1732664400 | 131.65 | -2.72 | -2.02 | 132.78 | 132.99 | 131.01 | 394051 |
| 1732578000 | 134.37 | 2.52 | 1.91 | 133.27 | 137.78 | 132.31 | 799747 |
| 1732318800 | 131.85 | 3.44 | 2.68 | 129.5 | 132.29 | 129.5 | 445484 |
| 1732232400 | 128.41 | 0.02 | 0.02 | 128.21 | 131.36 | 127.625 | 862758 |
| 1732146000 | 128.38999 | -0.68 | -0.53 | 129.03 | 130.77 | 127.78 | 435240 |
| 1732059600 | 129.07 | -4.16 | -3.12 | 132.12 | 132.94 | 128.71 | 657579 |
| 1731973200 | 133.22999 | 1.81 | 1.38 | 130.31 | 133.94 | 129.36 | 662887 |
| 1731714000 | 131.41999 | 1.16 | 0.89 | 129.66999 | 132.12 | 128.16 | 791992 |
| 1731627600 | 130.26 | -2.78 | -2.09 | 133.41 | 134.16 | 129.66999 | 531038 |
| 1731541200 | 133.04 | 2.07 | 1.58 | 129.56 | 134.07 | 129.56 | 1006938 |
| 1731454800 | 130.97 | -4.86 | -3.58 | 134.72999 | 135.8 | 129.16 | 1109393 |
| 1731368400 | 135.83 | -0.33 | -0.24 | 136.44999 | 137.66 | 132.83009 | 1376273 |
| 1731109200 | 136.16 | -22.84 | -14.36 | 150.99 | 151.91999 | 134.03 | 2277649 |
| 1731022800 | 159 | -4.52 | -2.76 | 163.38999 | 163.91999 | 158.5 | 767241 |
| 1730936400 | 163.52 | 8.27 | 5.33 | 160.6 | 166.03 | 155.91999 | 639664 |
| 1730850000 | 155.25 | 3.06 | 2.01 | 150.78 | 155.35499 | 150.24 | 240224 |
| 1730763600 | 152.19 | 2.55 | 1.70 | 150.4 | 155.11 | 149.8 | 292539 |
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
