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 | 5.39 | 3.25660080962 | 165.51 | 174.93 | 165.51 | 2187433 | 170.91847124 | CS |
| 4 | 8.725 | 5.37999075073 | 162.175 | 174.93 | 160.59 | 2720248 | 167.00251173 | CS |
| 12 | -3.35 | -1.9225251076 | 174.25 | 181.85 | 160.59 | 2548239 | 170.97240199 | CS |
| 26 | -11.6 | -6.35616438356 | 182.5 | 200.33 | 160.59 | 2207730 | 178.29421075 | CS |
| 52 | -21.23 | -11.0498100245 | 192.13 | 200.5341 | 144.8 | 2577587 | 174.49190624 | CS |
| 156 | -24.97 | -12.7482513912 | 195.87 | 205.305 | 124.1483 | 2207805 | 172.43698951 | CS |
| 260 | 33.3 | 24.2005813953 | 137.6 | 249.27 | 90.14 | 2084542 | 169.34742072 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 170.9 | -1.81 | -1.05 | 171.74 | 173.34 | 170.68 | 2630599 |
| 1738280400 | 172.71 | 2.49 | 1.46 | 171.64 | 174.08 | 171.355 | 1785474 |
| 1738194000 | 170.22 | -0.2 | -0.12 | 169.7 | 171.185 | 169.0001 | 2142869 |
| 1738107600 | 170.42 | -2.61 | -1.51 | 173.25 | 174.93 | 169.46 | 2158992 |
| 1738021200 | 173.03 | 4.42 | 2.62 | 168.32 | 173.48 | 168.32 | 2391379 |
| 1737762000 | 168.61 | 1.98 | 1.19 | 165.51 | 169.082 | 165.51 | 2458452 |
| 1737675600 | 166.63 | 0 | 0.00 | 166.63 | 166.63 | 166.63 | 0 |
| 1737589200 | 166.63 | -0.9 | -0.54 | 166.91999 | 167.938 | 164.72999 | 1582707 |
| 1737502800 | 167.53 | 1.64 | 0.99 | 166.4 | 167.83 | 164.69 | 4599751 |
| 1737157200 | 165.88999 | -3.48 | -2.05 | 168.07 | 169.67 | 165.81 | 4657181 |
| 1737070800 | 169.37 | 2.2 | 1.32 | 166.46 | 169.78 | 165.93 | 2804358 |
| 1736984400 | 167.16999 | 2.76 | 1.68 | 166.1 | 167.98 | 165.38999 | 2988363 |
| 1736898000 | 164.41 | -1.91 | -1.15 | 166.41999 | 167.13999 | 161.58 | 3608188 |
| 1736811600 | 166.32 | 3 | 1.84 | 163.55 | 166.87 | 162.68 | 2306077 |
| 1736552400 | 163.32 | -1.7 | -1.03 | 164.095 | 164.91999 | 162.88 | 3132048 |
| 1736379600 | 165.02 | 1.53 | 0.94 | 163.4786 | 165.13999 | 161.38 | 2324187 |
| 1736293200 | 163.49 | -2.41 | -1.45 | 163.165 | 165.5 | 161.36 | 2428014 |
| 1736206800 | 165.9 | 2.59 | 1.59 | 162.655 | 167.58 | 162.04 | 2694447 |
| 1735947600 | 163.31 | 0.7 | 0.43 | 162.175 | 163.87 | 160.59 | 2181728 |
| 1735861200 | 162.61 | -0.32 | -0.20 | 164.85 | 165.66 | 162 | 2236147 |
| 1735688400 | 162.93 | 0.69 | 0.43 | 162.9 | 163.75 | 161.87 | 1327446 |
| 1735602000 | 162.24 | -2.36 | -1.43 | 163.51 | 164.05 | 161.44999 | 1505669 |
| 1735342800 | 164.6 | -0.92 | -0.56 | 165.34 | 166.53 | 163.52 | 1759786 |
| 1735256400 | 165.52 | 0.82 | 0.50 | 163.72 | 165.79 | 163.02 | 2167177 |
| 1735077840 | 164.69999 | 0.42 | 0.26 | 163.69999 | 165.04 | 162.74 | 1023641 |
| 1734997200 | 164.28 | -0.56 | -0.34 | 164.84 | 164.84 | 162.72999 | 2416418 |
| 1734738000 | 164.84 | 1.32 | 0.81 | 164.03 | 166.3899 | 163.52959 | 5821519 |
| 1734651600 | 163.52 | -3.49 | -2.09 | 166.69999 | 167.4399 | 163.37 | 3713659 |
| 1734565200 | 167.01 | -3.78 | -2.21 | 170.12 | 170.935 | 166.9 | 2671892 |
| 1734478800 | 170.79 | -5.02 | -2.86 | 175.46 | 177.315 | 169.52 | 2964422 |
| 1734392400 | 175.81 | -2.37 | -1.33 | 178.07 | 179.29 | 175.79 | 1940650 |
| 1734133200 | 178.18 | -0.66 | -0.37 | 179.91 | 181.85 | 176.625 | 1607686 |
| 1734046800 | 178.84 | 1.67 | 0.94 | 177.135 | 179.7 | 176.76 | 1907496 |
| 1733960400 | 177.17 | 0.46 | 0.26 | 176.125 | 178.375 | 176.125 | 1747134 |
| 1733874000 | 176.71 | -1.44 | -0.81 | 177.8 | 178.51 | 176.2 | 1634037 |
| 1733787600 | 178.15 | 1.69 | 0.96 | 175.89 | 179.7829 | 175.08 | 2386698 |
| 1733528400 | 176.46 | 1.69 | 0.97 | 175.26 | 177.55 | 175.085 | 2507499 |
| 1733442000 | 174.77 | -0.55 | -0.31 | 174.91 | 176.11 | 173.72 | 2405726 |
| 1733355600 | 175.32 | -1.62 | -0.92 | 175.67 | 178.5 | 175 | 2607218 |
| 1733269200 | 176.94 | 0.13 | 0.07 | 177.3507 | 181.4 | 176.555 | 2640166 |
| 1733182800 | 176.81 | 1.56 | 0.89 | 175.78 | 176.91 | 173.73 | 2377723 |
| 1732917840 | 175.25 | -1.49 | -0.84 | 177.165 | 177.805 | 175.24 | 1502434 |
| 1732750800 | 176.74 | 1.04 | 0.59 | 176.35 | 179.27 | 176.35 | 2271774 |
| 1732664400 | 175.7 | -3.01 | -1.68 | 178.235 | 178.49 | 174.84 | 2507097 |
| 1732578000 | 178.71 | 1.75 | 0.99 | 177.43 | 178.8 | 176.27 | 4526236 |
| 1732318800 | 176.96 | 0.25 | 0.14 | 177.355 | 178.07 | 176.28 | 1815990 |
| 1732232400 | 176.71 | 1.04 | 0.59 | 175.97 | 177.66 | 174.55 | 1980453 |
| 1732146000 | 175.67 | 0.11 | 0.06 | 176.145 | 177.41 | 173.83 | 2136400 |
| 1732059600 | 175.56 | -0.86 | -0.49 | 174.09 | 176.5 | 173.235 | 2086929 |
| 1731973200 | 176.42 | 1.28 | 0.73 | 174.585 | 177.2 | 173.66 | 3121704 |
| 1731714000 | 175.14 | 0.51 | 0.29 | 172.57 | 177.065 | 170.75 | 3424892 |
| 1731627600 | 174.63 | -2.41 | -1.36 | 178.525 | 178.57 | 173.81 | 2951748 |
| 1731541200 | 177.04 | 3.08 | 1.77 | 176.915 | 177.5 | 174.94 | 2332884 |
| 1731454800 | 173.96 | -2.19 | -1.24 | 175.39 | 176.51 | 173.75 | 2701688 |
| 1731368400 | 176.15 | -0.67 | -0.38 | 177.83 | 178.375 | 175 | 3397351 |
| 1731109200 | 176.82 | 2.57 | 1.47 | 174.25 | 177.0964 | 173.52 | 3233280 |
| 1731022800 | 174.25 | 3.88 | 2.28 | 172.12 | 174.785 | 169.64 | 3716772 |
| 1730936400 | 170.37 | -4.9 | -2.80 | 177.995 | 178.65 | 169.31 | 5314609 |
| 1730850000 | 175.27 | 0.09 | 0.05 | 174.8 | 176.8 | 172.25 | 2451592 |
| 1730763600 | 175.18 | -6.77 | -3.72 | 176.5 | 179.1745 | 173.59 | 4159985 |
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
