Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 12.12 | 7.68547875713 | 157.7 | 170.97 | 157.7 | 267746 | 165.37805824 | CS |
| 4 | -18.87 | -10.0005299698 | 188.69 | 191.13 | 157.7 | 341736 | 176.06815018 | CS |
| 12 | 4.29 | 2.59167522503 | 165.53 | 191.13 | 157.7 | 305960 | 172.51657449 | CS |
| 26 | -4.46 | -2.55910029837 | 174.28 | 191.13 | 156.39 | 308789 | 169.33974449 | CS |
| 52 | 7.46 | 4.59472776546 | 162.36 | 191.13 | 139.19 | 367685 | 159.93562122 | CS |
| 156 | -8.84 | -4.94794581887 | 178.66 | 217.6 | 139.19 | 375893 | 175.58533658 | CS |
| 260 | 39.28 | 30.090393749 | 130.54 | 222.15 | 106.5 | 417554 | 172.51903229 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 169.82 | 0.4 | 0.24 | 168.69 | 170.31 | 168.29 | 193418 |
| 1732056000 | 169.42 | 3.41 | 2.05 | 167.66999 | 169.49 | 167.35 | 250445 |
| 1731969600 | 166.01 | 5.5 | 3.43 | 164.35 | 166.69999 | 163.85 | 390086 |
| 1731710400 | 160.51 | -1.46 | -0.90 | 162.18 | 163.26 | 160 | 272343 |
| 1731624000 | 161.97 | 3.39 | 2.14 | 157.69999 | 162.59 | 157.69999 | 232439 |
| 1731537600 | 158.58 | -1.65 | -1.03 | 160.88 | 161.34 | 158.53 | 413396 |
| 1731451200 | 160.22999 | -3.84 | -2.34 | 162.52 | 163.38 | 158.44999 | 548904 |
| 1731364800 | 164.07 | -6.32 | -3.71 | 167.05 | 167.1 | 161.49 | 330291 |
| 1731105600 | 170.39 | -4.83 | -2.76 | 174.01 | 175.1 | 168.96 | 416340 |
| 1731019200 | 175.22 | -9.01 | -4.89 | 177.8 | 178.5 | 172.85 | 395786 |
| 1730932800 | 184.23 | -1.04 | -0.56 | 180 | 184.44 | 177.62 | 410044 |
| 1730846400 | 185.27 | 1.78 | 0.97 | 183.6 | 185.55 | 182.2 | 309154 |
| 1730760000 | 183.49 | -0.38 | -0.21 | 183.88 | 184.05 | 181.41 | 301973 |
| 1730497200 | 183.87 | -0.95 | -0.51 | 185.93 | 186.08 | 183.61 | 175027 |
| 1730410800 | 184.82 | -4.61 | -2.43 | 187.5 | 187.5 | 183.93 | 395146 |
| 1730324400 | 189.43 | -1.6 | -0.84 | 190.7 | 190.86 | 187.64 | 298483 |
| 1730238000 | 191.03 | 2.08 | 1.10 | 189.59 | 191.13 | 188.77 | 387353 |
| 1730151600 | 188.95 | 0.45 | 0.24 | 188.08 | 190.25 | 188.08 | 356457 |
| 1729892400 | 188.5 | 0.39 | 0.21 | 187.02 | 190.25 | 186.94 | 362555 |
| 1729806000 | 188.11 | -0.4 | -0.21 | 188.69 | 188.93 | 185.12 | 395086 |
| 1729719600 | 188.51 | 0.59 | 0.31 | 188 | 188.92 | 186 | 253357 |
| 1729633200 | 187.92 | 4.33 | 2.36 | 185.44 | 188.09 | 184.39 | 279339 |
| 1729546800 | 183.59 | 1.13 | 0.62 | 184.32 | 186.66 | 183.47 | 300664 |
| 1729287600 | 182.46 | 6.93 | 3.95 | 176.48 | 182.92 | 176.08 | 267254 |
| 1729201200 | 175.53 | 3.06 | 1.77 | 173.6 | 175.61 | 173.09 | 243695 |
| 1729114800 | 172.47 | 1.26 | 0.74 | 172.64 | 173.93 | 171.21 | 199001 |
| 1729028400 | 171.21 | 1.22 | 0.72 | 169.9 | 171.37 | 169.33 | 323374 |
| 1728682800 | 169.99 | 1.04 | 0.62 | 169.9 | 171.43 | 169.57 | 167594 |
| 1728596400 | 168.95 | 4.45 | 2.71 | 166.88 | 169.12 | 166.58 | 218468 |
| 1728510000 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1728423600 | 164.5 | 0.46 | 0.28 | 163.47999 | 164.82 | 162.28 | 204308 |
| 1728337200 | 164.04 | 0.05 | 0.03 | 164.02 | 164.88 | 162.88 | 185674 |
| 1728078000 | 163.99 | -1.01 | -0.61 | 164.72 | 165.04 | 162.6 | 295859 |
| 1727991600 | 165 | -3.33 | -1.98 | 166.6 | 167.26 | 163.12 | 420335 |
| 1727905200 | 168.33 | -0.47 | -0.28 | 168.52 | 168.86 | 166.57 | 270437 |
| 1727818800 | 168.8 | 0.82 | 0.49 | 167.68 | 168.86 | 165.94999 | 358453 |
| 1727730000 | 167.98 | -1.66 | -0.98 | 169 | 169.39 | 167.01 | 359728 |
| 1727473200 | 169.64 | -3.79 | -2.19 | 173.01 | 173.29 | 169.14 | 236329 |
| 1727386800 | 173.43 | -1.57 | -0.90 | 175.65 | 176.14 | 172.85 | 285708 |
| 1727300400 | 175 | 2.88 | 1.67 | 172.12 | 175.49 | 171.66 | 500608 |
| 1727214000 | 172.12 | 1.17 | 0.68 | 171.81 | 173.21 | 170.5 | 164500 |
| 1727127600 | 170.95 | -2.7 | -1.55 | 173.44 | 174.23 | 170.87 | 139896 |
| 1726868400 | 173.65 | 2.53 | 1.48 | 173.08 | 174.44 | 171.59 | 871617 |
| 1726782000 | 171.12 | 2.3 | 1.36 | 171.79 | 172.25 | 169.92 | 279816 |
| 1726695600 | 168.82 | -0.63 | -0.37 | 169.89 | 173.91 | 167.99 | 280686 |
| 1726609200 | 169.45 | -0.34 | -0.20 | 169.1 | 170.56 | 167.59 | 176975 |
| 1726522800 | 169.79 | -0.26 | -0.15 | 169.96 | 170.47 | 168.45 | 375392 |
| 1726263600 | 170.05 | 0.31 | 0.18 | 171.8 | 172.42 | 169.76 | 281142 |
| 1726177200 | 169.74 | 5.03 | 3.05 | 166.04 | 171.12 | 165.83 | 177501 |
| 1726090800 | 164.71 | 1.36 | 0.83 | 164.3 | 165.21 | 162.65 | 266017 |
| 1726004400 | 163.35 | 0 | 0.00 | 163.35 | 163.35 | 163.35 | 0 |
| 1725918000 | 163.35 | 3.36 | 2.10 | 160.63 | 163.49 | 160.63 | 151768 |
| 1725658800 | 159.99 | -1.36 | -0.84 | 161.22999 | 162.13999 | 159.91999 | 265045 |
| 1725572400 | 161.35 | 0.46 | 0.29 | 162.69999 | 163.37 | 160.54 | 309112 |
| 1725486000 | 160.88999 | -0.38 | -0.24 | 160.49 | 162.16999 | 159.86 | 238063 |
| 1725399600 | 161.27 | -3.29 | -2.00 | 163.47 | 164.52 | 161.11 | 474208 |
| 1725054000 | 164.56 | -0.44 | -0.27 | 164.9 | 165.44999 | 163.41 | 330125 |
| 1724967600 | 165 | -0.01 | -0.01 | 165.53 | 167.1 | 164.9 | 147002 |
| 1724881200 | 165.01 | -2.38 | -1.42 | 165.72999 | 166.25 | 163.96 | 182384 |
| 1724794800 | 167.38999 | -0.03 | -0.02 | 166.09 | 167.75 | 164.96 | 168978 |
| 1724708400 | 167.41999 | 0.57 | 0.34 | 167.8 | 168.23 | 165.77 | 139709 |
| 1724449200 | 166.85 | 0.99 | 0.60 | 167.32 | 167.95 | 166.16 | 176690 |
| 1724362800 | 165.86 | -3.11 | -1.84 | 167.46 | 167.46 | 164.69999 | 158189 |
| 1724276400 | 168.97 | -1.08 | -0.64 | 169.62 | 170.46 | 168.73 | 237948 |
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
