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 | -1.96 | -0.952612393682 | 205.75 | 205.95 | 196.24 | 35029 | 200.81355346 | CS |
| 4 | -10.56 | -4.92652204339 | 214.35 | 217.53 | 196 | 54410 | 208.67971389 | CS |
| 12 | 10.52 | 5.44316241527 | 193.27 | 217.53 | 186.79 | 58613 | 203.50850794 | CS |
| 26 | 48.18 | 30.9620204357 | 155.61 | 217.53 | 145.75 | 65183 | 182.69785593 | CS |
| 52 | 57.55 | 39.3531181619 | 146.24 | 217.53 | 138.13 | 56586 | 171.74614911 | CS |
| 156 | 19.06 | 10.3177610567 | 184.73 | 217.53 | 115 | 71416 | 152.20076047 | CS |
| 260 | 110.51 | 118.471269297 | 93.28 | 217.53 | 49.35 | 69993 | 134.33015555 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 203.79 | 2.88 | 1.43 | 203.72 | 203.81 | 200.3 | 51942 |
| 1732228800 | 200.91 | 2.02 | 1.02 | 200.66 | 201.09 | 197.41 | 39857 |
| 1732142400 | 198.89 | -1.82 | -0.91 | 197.44 | 198.89 | 196.24 | 51278 |
| 1732056000 | 200.71 | -1.86 | -0.92 | 199.07 | 203.31 | 199.07 | 40037 |
| 1731969600 | 202.57 | -1.13 | -0.55 | 201.7 | 204.01 | 201.7 | 24768 |
| 1731710400 | 203.7 | -2.39 | -1.16 | 205.75 | 205.95 | 202.5 | 19205 |
| 1731624000 | 206.09 | -2.53 | -1.21 | 210.09 | 210.09 | 205.17 | 53351 |
| 1731537600 | 208.62 | 0.14 | 0.07 | 209.43 | 210.36 | 207.18 | 31431 |
| 1731451200 | 208.48 | -0.87 | -0.42 | 208.41 | 209.54 | 206.46 | 27576 |
| 1731364800 | 209.35 | -1.8 | -0.85 | 211.745 | 212.25 | 208.4 | 18180 |
| 1731105600 | 211.15 | 1.76 | 0.84 | 207.42 | 213.98 | 207.42 | 39478 |
| 1731019200 | 209.39 | 4.39 | 2.14 | 205.13 | 210.52 | 204.73 | 73722 |
| 1730932800 | 205 | -1.03 | -0.50 | 206.49 | 208.04 | 196 | 133142 |
| 1730846400 | 206.03 | -7.67 | -3.59 | 207 | 207 | 199.21 | 120922 |
| 1730760000 | 213.7 | 1.2 | 0.56 | 212.47 | 215.71 | 211.44 | 56806 |
| 1730497200 | 212.5 | -0.34 | -0.16 | 213.65 | 216.03 | 211.53 | 70079 |
| 1730410800 | 212.84 | -2.5 | -1.16 | 214.72 | 215.62 | 211.17 | 78693 |
| 1730324400 | 215.34 | 0.99 | 0.46 | 213.97 | 216.71 | 213.97 | 50010 |
| 1730238000 | 214.35 | 0.6 | 0.28 | 212.06 | 215.01 | 210.21 | 69642 |
| 1730151600 | 213.75 | -2.25 | -1.04 | 216.01 | 217.53 | 212.95 | 42519 |
| 1729892400 | 216 | 1.38 | 0.64 | 214.35 | 216.13 | 214.32 | 47496 |
| 1729806000 | 214.62 | 9.86 | 4.82 | 204.76 | 214.68 | 204.76 | 101343 |
| 1729719600 | 204.76 | 0.36 | 0.18 | 204.97 | 206.07 | 203.4 | 45265 |
| 1729633200 | 204.4 | -2.09 | -1.01 | 205.92 | 206.36 | 204.14 | 44170 |
| 1729546800 | 206.49 | -2.19 | -1.05 | 209.09 | 210.18 | 205.6 | 42203 |
| 1729287600 | 208.68 | 1.46 | 0.70 | 207.68 | 209.38 | 207.48 | 46241 |
| 1729201200 | 207.22 | 1.35 | 0.66 | 205.87 | 208.28 | 205.12 | 28345 |
| 1729114800 | 205.87 | -1.03 | -0.50 | 205.87 | 208.01 | 205.69 | 38373 |
| 1729028400 | 206.9 | 1.19 | 0.58 | 205.43 | 208.25 | 205.43 | 57285 |
| 1728682800 | 205.71 | 2.75 | 1.35 | 202.35 | 207.2 | 202.35 | 44785 |
| 1728596400 | 202.96 | 1.35 | 0.67 | 202.32 | 204.17 | 201.81 | 47247 |
| 1728510000 | 201.61 | 0 | 0.00 | 201.61 | 201.61 | 201.61 | 0 |
| 1728423600 | 201.61 | 3.76 | 1.90 | 197.01 | 201.61 | 197.01 | 86674 |
| 1728337200 | 197.85 | -2.13 | -1.07 | 198.36 | 200.75 | 197.85 | 62989 |
| 1728078000 | 199.98 | -1.75 | -0.87 | 200.71 | 202.87 | 199.9 | 48755 |
| 1727991600 | 201.73 | -5.06 | -2.45 | 206.68 | 207.4 | 199.31 | 121217 |
| 1727905200 | 206.79 | 1.87 | 0.91 | 204.84 | 208.11 | 204.58 | 70055 |
| 1727818800 | 204.92 | -0.33 | -0.16 | 204.13 | 206.28 | 202.7 | 50259 |
| 1727730000 | 205.25 | 4.61 | 2.30 | 201.02 | 205.38 | 200.98 | 42870 |
| 1727473200 | 200.64 | -3.02 | -1.48 | 204 | 205.79 | 200.3 | 37230 |
| 1727386800 | 203.66 | 2.02 | 1.00 | 203.26 | 205.95 | 203.26 | 49987 |
| 1727300400 | 201.64 | -1.15 | -0.57 | 201.58 | 204.15 | 201.58 | 32005 |
| 1727214000 | 202.79 | 1.54 | 0.77 | 200.92 | 203.39 | 200.44 | 35871 |
| 1727127600 | 201.25 | -0.86 | -0.43 | 202.11 | 202.24 | 199.39 | 158145 |
| 1726868400 | 202.11 | 0.09 | 0.04 | 200.85 | 203.95 | 200.79 | 212454 |
| 1726782000 | 202.02 | 4.17 | 2.11 | 199.69 | 202.06 | 198.72 | 61790 |
| 1726695600 | 197.85 | 0.73 | 0.37 | 194.93 | 200.53 | 194.93 | 45927 |
| 1726609200 | 197.12 | -3.52 | -1.75 | 200.28 | 201.25 | 195.79 | 57100 |
| 1726522800 | 200.64 | 1.29 | 0.65 | 199.72 | 202.73 | 198.49 | 57890 |
| 1726263600 | 199.35 | 4.12 | 2.11 | 195.26 | 199.52 | 195.26 | 66176 |
| 1726177200 | 195.23 | 1.67 | 0.86 | 193.56 | 195.23 | 192.75 | 38844 |
| 1726090800 | 193.56 | 0.39 | 0.20 | 190.72 | 193.75 | 190.16 | 40386 |
| 1726004400 | 193.17 | 0 | 0.00 | 193.17 | 193.17 | 193.17 | 0 |
| 1725918000 | 193.17 | 3.74 | 1.97 | 191.42 | 194.12 | 190.7 | 71434 |
| 1725658800 | 189.43 | 0.01 | 0.01 | 190.92 | 191.42 | 186.79 | 51962 |
| 1725572400 | 189.42 | -0.33 | -0.17 | 189.51 | 192 | 189.22 | 28914 |
| 1725486000 | 189.75 | -1.15 | -0.60 | 190.45 | 192.3 | 189.25 | 44289 |
| 1725399600 | 190.9 | -3.55 | -1.83 | 192.59 | 195 | 189.72 | 48800 |
| 1725054000 | 194.45 | 2.17 | 1.13 | 193.27 | 194.66 | 191.6 | 100180 |
| 1724967600 | 192.28 | -0.1 | -0.05 | 192.46 | 193.98 | 191.55 | 28727 |
| 1724881200 | 192.38 | -2.84 | -1.45 | 194.51 | 195.61 | 192.38 | 48935 |
| 1724794800 | 195.22 | -0.45 | -0.23 | 194.72 | 196.4 | 193.63 | 42524 |
| 1724708400 | 195.67 | -0.71 | -0.36 | 196 | 199.24 | 195.43 | 61990 |
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
