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 | -6.01 | -3.28397355336 | 183.01 | 184 | 173.65 | 351885 | 178.50471224 | CS |
| 4 | 3.92 | 2.26484862491 | 173.08 | 188.07 | 172.67 | 304886 | 179.90011101 | CS |
| 12 | 3.92 | 2.26484862491 | 173.08 | 188.07 | 170.25 | 345567 | 177.33079055 | CS |
| 26 | 20.1 | 12.810707457 | 156.9 | 188.07 | 152.71 | 351943 | 168.51504462 | CS |
| 52 | 55.89 | 46.1481297994 | 121.11 | 188.07 | 116.81 | 382862 | 151.68979355 | CS |
| 156 | 79 | 80.612244898 | 98 | 188.07 | 90.46 | 445527 | 124.76211985 | CS |
| 260 | 106.48 | 150.992626205 | 70.52 | 188.07 | 59.02 | 518105 | 98.57687983 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 177.26 | 2.06 | 1.18 | 175.43 | 177.83 | 173.65 | 301568 |
| 1732056000 | 175.2 | -2.78 | -1.56 | 177 | 177 | 173.84 | 365209 |
| 1731969600 | 177.98 | -3.51 | -1.93 | 181.48 | 181.48 | 176.9 | 388791 |
| 1731710400 | 181.49 | 0.86 | 0.48 | 180.55 | 182 | 179.41 | 337657 |
| 1731624000 | 180.63 | -2.25 | -1.23 | 183.01 | 184 | 179.71 | 366198 |
| 1731537600 | 182.88 | -4.51 | -2.41 | 183.97 | 186.6 | 180.15 | 404536 |
| 1731451200 | 187.39 | 1.39 | 0.75 | 186.02 | 187.63 | 185.15 | 340834 |
| 1731364800 | 186 | 0.49 | 0.26 | 186.26 | 188.07 | 185.75 | 168997 |
| 1731105600 | 185.51 | -0.33 | -0.18 | 186.27 | 187.2 | 185.26 | 334803 |
| 1731019200 | 185.84 | 2.07 | 1.13 | 184.17 | 186.13 | 183.77 | 372401 |
| 1730932800 | 183.77 | 3 | 1.66 | 181.66 | 183.99 | 180.49 | 294961 |
| 1730846400 | 180.77 | 2.8 | 1.57 | 177.98 | 181.32 | 177.09 | 265073 |
| 1730760000 | 177.97 | 0.56 | 0.32 | 176.82 | 178.62 | 176.82 | 186391 |
| 1730497200 | 177.41 | 1.37 | 0.78 | 176.08 | 178.05 | 176.04 | 200840 |
| 1730410800 | 176.04 | -3.29 | -1.83 | 179.15 | 179.15 | 175.51 | 403403 |
| 1730324400 | 179.33 | 3.16 | 1.79 | 175.73 | 179.58 | 175.46 | 332777 |
| 1730238000 | 176.17 | 0.19 | 0.11 | 175.53 | 176.85 | 174.63 | 266721 |
| 1730151600 | 175.98 | 2.98 | 1.72 | 173.23 | 176.69 | 173.23 | 230103 |
| 1729892400 | 173 | -1.4 | -0.80 | 173.79 | 174.93 | 172.67 | 244341 |
| 1729806000 | 174.4 | 0.32 | 0.18 | 173.08 | 174.95 | 173.08 | 292112 |
| 1729719600 | 174.08 | -0.01 | -0.01 | 173.73 | 175.51 | 172.97 | 195636 |
| 1729633200 | 174.09 | 0.25 | 0.14 | 172.91 | 174.23 | 170.98 | 256142 |
| 1729546800 | 173.84 | -3.39 | -1.91 | 176.86 | 177.75 | 173.11 | 282919 |
| 1729287600 | 177.23 | -0.1 | -0.06 | 177.71 | 177.8 | 176.91 | 232585 |
| 1729201200 | 177.33 | 0.22 | 0.12 | 177.49 | 178.64 | 176.85 | 268706 |
| 1729114800 | 177.11 | -0.44 | -0.25 | 177.55 | 178.56 | 176.83 | 274255 |
| 1729028400 | 177.55 | 0.14 | 0.08 | 177.19 | 178.6 | 176.69 | 390700 |
| 1728682800 | 177.41 | 0.61 | 0.35 | 176.9 | 178.46 | 176.9 | 226292 |
| 1728596400 | 176.8 | -0.22 | -0.12 | 176.73 | 177.6 | 176.2 | 238900 |
| 1728510000 | 177.02 | 1.61 | 0.92 | 175.11 | 177.5 | 175.11 | 264712 |
| 1728423600 | 175.41 | 1.13 | 0.65 | 175 | 175.75 | 173.76 | 295725 |
| 1728337200 | 174.28 | 1.37 | 0.79 | 172.61 | 175.09 | 172.51 | 312339 |
| 1728078000 | 172.91 | -2.14 | -1.22 | 174.9 | 176.77 | 172.84 | 257975 |
| 1727991600 | 175.05 | -0.68 | -0.39 | 175.62 | 175.69 | 172.18 | 276138 |
| 1727905200 | 175.73 | -3.71 | -2.07 | 179 | 180.48 | 175.62 | 258436 |
| 1727818800 | 179.44 | -0.64 | -0.36 | 179.86 | 180.61 | 178.31 | 401874 |
| 1727732400 | 180.08 | 2.34 | 1.32 | 177.67 | 180.4 | 177.5 | 754796 |
| 1727473200 | 177.74 | -0.4 | -0.22 | 178.28 | 179.23 | 177.72 | 234839 |
| 1727386800 | 178.14 | 0.4 | 0.23 | 178 | 179.39 | 176.21 | 267299 |
| 1727300400 | 177.74 | 1 | 0.57 | 176.58 | 178.3 | 176.2 | 187119 |
| 1727214000 | 176.74 | -0.57 | -0.32 | 177.64 | 178.82 | 176.68 | 282243 |
| 1727127600 | 177.31 | 2.85 | 1.63 | 174.3 | 177.37 | 174 | 320159 |
| 1726868400 | 174.46 | 3.76 | 2.20 | 171.73 | 174.5 | 170.25 | 1790969 |
| 1726782000 | 170.7 | -3.31 | -1.90 | 175.07 | 175.76 | 170.64 | 533587 |
| 1726695600 | 174.01 | -1.02 | -0.58 | 175.07 | 175.53 | 172.9 | 439532 |
| 1726609200 | 175.03 | -5.77 | -3.19 | 181.35 | 181.97 | 173.49 | 524111 |
| 1726522800 | 180.8 | 0.33 | 0.18 | 180.81 | 182.06 | 179.93 | 404926 |
| 1726263600 | 180.47 | 0.43 | 0.24 | 179.54 | 180.94 | 178.95 | 320496 |
| 1726177200 | 180.04 | 3.47 | 1.97 | 176.57 | 180.29 | 176.57 | 381917 |
| 1726090800 | 176.57 | 0.85 | 0.48 | 175.35 | 176.89 | 173.84 | 409922 |
| 1726004400 | 175.72 | -0.34 | -0.19 | 175.87 | 177.71 | 174.47 | 390200 |
| 1725918000 | 176.06 | 1.81 | 1.04 | 174.59 | 176.46 | 174.59 | 224165 |
| 1725658800 | 174.25 | -1.73 | -0.98 | 175.56 | 176.19 | 172.71 | 367009 |
| 1725572400 | 175.98 | 0.06 | 0.03 | 175.78 | 176.88 | 175.07 | 269679 |
| 1725486000 | 175.92 | 0.44 | 0.25 | 174.81 | 176.63 | 174.19 | 182869 |
| 1725399600 | 175.48 | -0.4 | -0.23 | 175.6 | 175.78 | 172.64 | 402670 |
| 1725054000 | 175.88 | 1.88 | 1.08 | 174.11 | 176.14 | 173.22 | 572784 |
| 1724967600 | 174 | 0.75 | 0.43 | 173.08 | 174.94 | 173.08 | 214321 |
| 1724881200 | 173.25 | 0.23 | 0.13 | 172.97 | 174.4 | 172.97 | 165452 |
| 1724794800 | 173.02 | 0.11 | 0.06 | 172.59 | 173.92 | 172.59 | 183441 |
| 1724708400 | 172.91 | 0 | 0.00 | 172.91 | 172.91 | 172.91 | 0 |
| 1724449200 | 172.91 | 0.6 | 0.35 | 172.4 | 173.76 | 172.22 | 171798 |
| 1724362800 | 172.31 | 0.62 | 0.36 | 172.11 | 172.44 | 171.27 | 177702 |
| 1724276400 | 171.69 | 0.49 | 0.29 | 171.3 | 172.53 | 171 | 207444 |
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
