Hot Features
プレミアム
BEL 20 X3 Leverage Net Return (BE3LN)
EU
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 | -138.119 | -0.318252850172 | 43399.14 | 44540.655 | 41763.302 | 0 | 0 | IX |
| 4 | 3088.997 | 7.68942336587 | 40172.024 | 45385.295 | 39270.251 | 0 | 0 | IX |
| 12 | 10038 | 30.2139892697 | 33223.021 | 45385.295 | 26940.564 | 0 | 0 | IX |
| 26 | 10569.278 | 32.3301146715 | 32691.743 | 46495.548 | 26940.564 | 0 | 0 | IX |
| 52 | 18642.07 | 75.7224383768 | 24618.951 | 46495.548 | 22152.37 | 0 | 0 | IX |
| 156 | 28622.384 | 195.526291143 | 14638.637 | 46495.548 | 10139.127 | 0 | 0 | IX |
| 260 | 19614.573 | 82.9493419054 | 23646.448 | 46495.548 | 10139.127 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 43995.641 | 956.76 | 2.22 | 42902.956 | 43995.641 | 42797.718 | 0 |
| 1780590600 | 43038.883 | 869.42 | 2.06 | 42160.363 | 43345.805 | 42112.569 | 0 |
| 1780504200 | 42169.46 | -910.93 | -2.11 | 42415.753 | 42559.475 | 41763.302 | 0 |
| 1780417800 | 43080.394 | -666.22 | -1.52 | 43772.886 | 44097.938 | 42741.51 | 0 |
| 1780331400 | 43746.618 | -151.89 | -0.35 | 43399.14 | 44540.655 | 43202.733 | 0 |
| 1780072200 | 43898.51 | -402.06 | -0.91 | 44418.188 | 44760.208 | 43898.51 | 0 |
| 1779985800 | 44300.567 | -188.04 | -0.42 | 43958.71 | 44535.069 | 43312.678 | 0 |
| 1779899400 | 44488.607 | 263.05 | 0.59 | 44339.735 | 45361.373 | 44339.735 | 0 |
| 1779813000 | 44225.556 | -1 | -2.41 | 44893.505 | 45183.638 | 44190.941 | 0 |
| 1779726600 | 45319.995 | 1 | 3.13 | 44524.366 | 45385.295 | 44433.025 | 0 |
| 1779467400 | 43943.552 | 960.06 | 2.23 | 43307.463 | 44318.151 | 43037.853 | 0 |
| 1779381000 | 42983.492 | 1 | 2.69 | 41675.672 | 43209.576 | 41622.67 | 0 |
| 1779294600 | 41857.915 | 1 | 4.09 | 40236.437 | 42469.246 | 39979.215 | 0 |
| 1779208200 | 40213.313 | 128.07 | 0.32 | 40059.48 | 40652.551 | 40032.253 | 0 |
| 1779121800 | 40085.245 | -568.26 | -1.40 | 39599.931 | 40819.629 | 39491.647 | 0 |
| 1778862600 | 40653.504 | -1 | -3.49 | 41487.465 | 41905.154 | 40422.815 | 0 |
| 1778776200 | 42122.351 | 1 | 2.64 | 41512.967 | 42131.987 | 41454.707 | 0 |
| 1778689800 | 41039.843 | 855.65 | 2.13 | 40616.531 | 41360.219 | 40270.071 | 0 |
| 1778603400 | 40184.194 | -633.36 | -1.55 | 39471.151 | 40261.753 | 39270.251 | 0 |
| 1778517000 | 40817.554 | 746.95 | 1.86 | 40172.024 | 41356.559 | 40038.119 | 0 |
| 1778257800 | 40070.608 | -146.91 | -0.37 | 39582.103 | 40251.043 | 39280.277 | 0 |
| 1778171400 | 40217.513 | -1 | -4.25 | 41535.649 | 42498.193 | 40217.513 | 0 |
| 1778085000 | 42001.203 | 2 | 6.33 | 40161.797 | 42270.381 | 40161.797 | 0 |
| 1777998600 | 39500.846 | 1 | 5.08 | 38906.726 | 40078.187 | 38847.744 | 0 |
| 1777912200 | 37591.912 | 2 | 6.32 | 38132.288 | 38362.541 | 37130.184 | 0 |
| 1777566600 | 35357.148 | -588.9 | -1.64 | 35357.148 | 37598.421 | 35357.148 | 0 |
| 1777480200 | 35946.052 | -1 | -4.25 | 37042.377 | 37047.38 | 35657.491 | 0 |
| 1777393800 | 37540.131 | 0 | 0.00 | 37540.131 | 37540.131 | 37540.131 | 0 |
| 1777307400 | 37540.131 | 253.75 | 0.68 | 37121.651 | 37824.587 | 36909.393 | 0 |
| 1777048200 | 37286.386 | -1 | -2.76 | 37568.408 | 38170.083 | 36830.103 | 0 |
| 1776961800 | 38343.236 | 106.78 | 0.28 | 37382.048 | 38430.975 | 37279.986 | 0 |
| 1776875400 | 38236.451 | -970.56 | -2.48 | 39127.745 | 39456.264 | 38099.063 | 0 |
| 1776789000 | 39207.009 | -1 | -4.36 | 40848.909 | 41341.223 | 39033.08 | 0 |
| 1776702600 | 40992.472 | -1 | -3.32 | 41083.248 | 41508.556 | 40714.418 | 0 |
| 1776443400 | 42399.178 | 1 | 4.83 | 40060.468 | 42406.405 | 40038.007 | 0 |
| 1776357000 | 40444.464 | 179.88 | 0.45 | 40352.94 | 40958.829 | 40142.482 | 0 |
| 1776270600 | 40264.586 | -243.26 | -0.60 | 40333.307 | 40725.766 | 40073.839 | 0 |
| 1776184200 | 40507.841 | 1 | 3.25 | 39862.575 | 40744.578 | 39776.885 | 0 |
| 1776097800 | 39231.834 | 179.19 | 0.46 | 38697.716 | 39694.566 | 38697.716 | 0 |
| 1775838600 | 39052.649 | 0 | 0.00 | 39052.649 | 39052.649 | 39052.649 | 0 |
| 1775752200 | 39052.649 | 521.39 | 1.35 | 38426.243 | 39052.649 | 37779.626 | 0 |
| 1775665800 | 38531.254 | 3 | 10.68 | 37877.145 | 39010.273 | 37668.99 | 0 |
| 1775579400 | 34814.045 | -208.59 | -0.60 | 35111.297 | 35939.487 | 34567.105 | 0 |
| 1775147400 | 35022.638 | -92.73 | -0.26 | 33703.889 | 35534.861 | 33565.063 | 0 |
| 1775061000 | 35115.367 | 2 | 8.72 | 34131.308 | 35115.367 | 33993.315 | 0 |
| 1774974600 | 32298.254 | 807.14 | 2.56 | 31854.96 | 32689.122 | 31577.414 | 0 |
| 1774888200 | 31491.113 | 814.03 | 2.65 | 30373 | 31491.113 | 30238.267 | 0 |
| 1774632600 | 30677.084 | -392.83 | -1.26 | 31401.982 | 31444.233 | 29661.823 | 0 |
| 1774546200 | 31069.915 | -893.02 | -2.79 | 31413.382 | 31560.991 | 30831.475 | 0 |
| 1774459800 | 31962.934 | 1 | 6.54 | 31381.282 | 32052.469 | 31213.359 | 0 |
| 1774373400 | 30001.38 | 86.5 | 0.29 | 30047.023 | 30588.901 | 29505.021 | 0 |
| 1774287000 | 29914.881 | 407.32 | 1.38 | 27337.396 | 31207.192 | 26940.564 | 0 |
| 1774027800 | 29507.558 | -1 | -5.29 | 31669.183 | 32222.653 | 29404.939 | 0 |
| 1773941400 | 31154.503 | -2 | -7.28 | 32657.327 | 32705.213 | 31087.638 | 0 |
| 1773855000 | 33601.83 | -760.65 | -2.21 | 34624.5 | 35069.828 | 33277.089 | 0 |
| 1773768600 | 34362.476 | 743.23 | 2.21 | 33381.962 | 34957.652 | 33381.962 | 0 |
| 1773682200 | 33619.251 | 368.46 | 1.11 | 33223.021 | 33973.064 | 32650.305 | 0 |
| 1773423000 | 33250.79 | -789.13 | -2.32 | 33457.951 | 34597.058 | 32965.605 | 0 |
| 1773336600 | 34039.923 | -561.36 | -1.62 | 34511.501 | 34989.528 | 33755.778 | 0 |
| 1773250200 | 34601.283 | -1 | -4.05 | 35657.305 | 35796.856 | 34159.385 | 0 |
| 1773163800 | 36062.773 | 1 | 5.49 | 35936.919 | 36626.928 | 35698.211 | 0 |
| 1773077400 | 34186.69 | -861.4 | -2.46 | 32431.924 | 34267.262 | 32329.131 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
