Hot Features
プレミアム
BEL Energy NR (BEOG)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 2621.81 | -6.63 | -0.25 | 2628.48 | 2642.18 | 2608.11 | 0 |
| 1727368200 | 2628.44 | -62.46 | -2.32 | 2627.15 | 2638.2199 | 2582.44 | 0 |
| 1727281800 | 2690.9 | -61.32 | -2.23 | 2705.86 | 2728.13 | 2675.9899 | 0 |
| 1727195400 | 2752.2199 | 25.49 | 0.93 | 2726.73 | 2772.7399 | 2726.73 | 0 |
| 1727109000 | 2726.73 | -0.01 | -0.00 | 2721.09 | 2756.55 | 2714.92 | 0 |
| 1726849800 | 2726.7399 | -23.23 | -0.84 | 2726.7399 | 2746.87 | 2710.06 | 0 |
| 1726763400 | 2749.9699 | 62.2 | 2.31 | 2723.7199 | 2754.78 | 2720.65 | 0 |
| 1726677000 | 2687.77 | -7.44 | -0.28 | 2702.67 | 2706.18 | 2679.45 | 0 |
| 1726590600 | 2695.21 | 7.87 | 0.29 | 2693.92 | 2710.12 | 2689.5 | 0 |
| 1726504200 | 2687.34 | 6.61 | 0.25 | 2680.77 | 2690.41 | 2664.09 | 0 |
| 1726245000 | 2680.73 | 7.02 | 0.26 | 2677.2199 | 2695.19 | 2672.82 | 0 |
| 1726158600 | 2673.71 | 31.57 | 1.19 | 2642.13 | 2683.78 | 2642.13 | 0 |
| 1726072200 | 2642.14 | 14 | 0.53 | 2628.15 | 2654 | 2618.4699 | 0 |
| 1725985800 | 2628.14 | -47.78 | -1.79 | 2675.89 | 2686.85 | 2612.32 | 0 |
| 1725899400 | 2675.92 | 48.2 | 1.83 | 2627.7199 | 2680.32 | 2627.7199 | 0 |
| 1725640200 | 2627.7199 | -30.69 | -1.15 | 2638.2399 | 2662.35 | 2621.57 | 0 |
| 1725553800 | 2658.41 | 17.19 | 0.65 | 2641.28 | 2676.78 | 2640.84 | 0 |
| 1725467400 | 2641.2199 | -14.91 | -0.56 | 2656.17 | 2675.88 | 2630.32 | 0 |
| 1725381000 | 2656.13 | -86.37 | -3.15 | 2738.12 | 2749.95 | 2654.82 | 0 |
| 1725294600 | 2742.5 | 12.66 | 0.46 | 2728.96 | 2747.32 | 2720.58 | 0 |
| 1725035400 | 2729.84 | -22.76 | -0.83 | 2758.3 | 2783.33 | 2725.02 | 0 |
| 1724949000 | 2752.6 | 13.12 | 0.48 | 2739.5 | 2753.93 | 2716.26 | 0 |
| 1724862600 | 2739.48 | -13.6 | -0.49 | 2756.58 | 2761.41 | 2733.78 | 0 |
| 1724776200 | 2753.08 | -6.15 | -0.22 | 2759.25 | 2784.67 | 2752.65 | 0 |
| 1724689800 | 2759.23 | 30.67 | 1.12 | 2728.56 | 2771.07 | 2728.1 | 0 |
| 1724430600 | 2728.56 | 23.71 | 0.88 | 2704.88 | 2732.04 | 2704.88 | 0 |
| 1724344200 | 2704.85 | -22.39 | -0.82 | 2727.2399 | 2727.2399 | 2700.5 | 0 |
| 1724257800 | 2727.2399 | 7.05 | 0.26 | 2720.17 | 2732.48 | 2709.2399 | 0 |
| 1724171400 | 2720.19 | -41.62 | -1.51 | 2761.87 | 2761.87 | 2720.19 | 0 |
| 1724085000 | 2761.81 | 25.8 | 0.94 | 2735.9699 | 2770.14 | 2727.67 | 0 |
| 1723825800 | 2736.01 | -6.58 | -0.24 | 2739.52 | 2750.92 | 2718.9 | 0 |
| 1723739400 | 2742.59 | 44.68 | 1.66 | 2716.32 | 2747.41 | 2704.44 | 0 |
| 1723653000 | 2697.91 | 5.25 | 0.19 | 2692.69 | 2711.54 | 2678.2 | 0 |
| 1723566600 | 2692.66 | -16.66 | -0.61 | 2709.37 | 2722.96 | 2679.55 | 0 |
| 1723480200 | 2709.32 | 16.33 | 0.61 | 2693.12 | 2720.7399 | 2693.12 | 0 |
| 1723221000 | 2692.9899 | 19.22 | 0.72 | 2690.43 | 2703.56 | 2672.43 | 0 |
| 1723134600 | 2673.77 | -0.49 | -0.02 | 2668.12 | 2682.54 | 2646.64 | 0 |
| 1723048200 | 2674.26 | 74.13 | 2.85 | 2609.34 | 2678.9899 | 2604.4899 | 0 |
| 1722961800 | 2600.13 | -11.82 | -0.45 | 2611.96 | 2622.91 | 2560.26 | 0 |
| 1722875400 | 2611.95 | -71.96 | -2.68 | 2683.86 | 2683.86 | 2549.26 | 0 |
| 1722616200 | 2683.91 | -33.65 | -1.24 | 2717.67 | 2730.75 | 2680.37 | 0 |
| 1722529800 | 2717.56 | -25.04 | -0.91 | 2742.68 | 2759.78 | 2707.09 | 0 |
| 1722443400 | 2742.6 | 17.54 | 0.64 | 2749.61 | 2774.19 | 2736.04 | 0 |
| 1722357000 | 2725.06 | -2.26 | -0.08 | 2732.13 | 2737.86 | 2711.48 | 0 |
| 1722270600 | 2727.32 | 0 | 0.00 | 2727.32 | 2727.32 | 2727.32 | 0 |
| 1722011400 | 2727.32 | 7.04 | 0.26 | 2755.79 | 2762.37 | 2721.18 | 0 |
| 1721925000 | 2720.28 | -21.47 | -0.78 | 2697.91 | 2725.54 | 2657.16 | 0 |
| 1721838600 | 2741.75 | 14.44 | 0.53 | 2715.91 | 2744.45 | 2698.38 | 0 |
| 1721752200 | 2727.31 | -44.28 | -1.60 | 2756.2399 | 2770.75 | 2724.25 | 0 |
| 1721665800 | 2771.59 | -28.96 | -1.03 | 2753.65 | 2779.08 | 2745.76 | 0 |
| 1721406600 | 2800.55 | 0 | 0.00 | 2800.55 | 2800.55 | 2800.55 | 0 |
| 1721320200 | 2800.55 | 42.52 | 1.54 | 2768.11 | 2808.42 | 2768.11 | 0 |
| 1721233800 | 2758.03 | 23.25 | 0.85 | 2737.41 | 2777.76 | 2733.48 | 0 |
| 1721147400 | 2734.78 | -42.88 | -1.54 | 2774.15 | 2774.15 | 2725.51 | 0 |
| 1721061000 | 2777.66 | -9.66 | -0.35 | 2787.32 | 2796.09 | 2763.68 | 0 |
| 1720801800 | 2787.32 | 29.81 | 1.08 | 2789.52 | 2806.64 | 2775.4899 | 0 |
| 1720715400 | 2757.51 | -9.72 | -0.35 | 2767.2 | 2780.79 | 2742.67 | 0 |
| 1720629000 | 2767.23 | -7.83 | -0.28 | 2775.11 | 2784.34 | 2757.12 | 0 |
| 1720542600 | 2775.06 | -64.19 | -2.26 | 2818.65 | 2818.65 | 2762.44 | 0 |
| 1720456200 | 2839.25 | -29.77 | -1.04 | 2869.05 | 2871.69 | 2838.37 | 0 |
| 1720197000 | 2869.02 | -18.78 | -0.65 | 2887.81 | 2891.75 | 2851.4899 | 0 |
| 1720110600 | 2887.8 | 42.16 | 1.48 | 2852.21 | 2887.83 | 2845.21 | 0 |
| 1720024200 | 2845.64 | 35.85 | 1.28 | 2809.75 | 2850.08 | 2809.75 | 0 |
| 1719937800 | 2809.79 | 17.71 | 0.63 | 2808.31 | 2828.19 | 2776.34 | 0 |
| 1719851400 | 2792.08 | 56.12 | 2.05 | 2736.08 | 2825.91 | 2736.08 | 0 |
| 1719592200 | 2735.96 | 12.75 | 0.47 | 2755.21 | 2761.81 | 2719.7 | 0 |
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
