Hot Features
プレミアム
BEL Consumer Discretionary NR (BECG)
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 | -390.45 | -3.88334740668 | 10054.47 | 10244.46 | 9622.13 | 0 | 0 | IX |
| 4 | -708.81 | -6.8333328513 | 10372.83 | 10999.34 | 9621.02 | 0 | 0 | IX |
| 12 | -495.24 | -4.87476450056 | 10159.26 | 11118.54 | 8991.1 | 0 | 0 | IX |
| 26 | 820.02 | 9.27204884668 | 8844 | 11449.23 | 8638.96 | 0 | 0 | IX |
| 52 | -1018.57 | -9.53485999182 | 10682.59 | 11449.23 | 8638.96 | 0 | 0 | IX |
| 156 | 2854.54 | 41.9200878775 | 6809.48 | 11449.23 | 5659.61 | 0 | 0 | IX |
| 260 | 5219.81 | 117.451920589 | 4444.21 | 11449.23 | 4410.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 9664.02 | -111.88 | -1.14 | 9774.6 | 9803.27 | 9622.1299 | 0 |
| 1780417800 | 9775.9 | -201.59 | -2.02 | 9962.17 | 10109.56 | 9747.77 | 0 |
| 1780331400 | 9977.49 | -121.02 | -1.20 | 10032.12 | 10169.25 | 9922.5 | 0 |
| 1780072200 | 10098.51 | -6.27 | -0.06 | 10103.48 | 10244.46 | 10098.51 | 0 |
| 1779985800 | 10104.78 | 83.49 | 0.83 | 10046.83 | 10183.54 | 9965 | 0 |
| 1779899400 | 10021.29 | -33.11 | -0.33 | 10054.47 | 10144.05 | 10021.16 | 0 |
| 1779813000 | 10054.4 | -79.06 | -0.78 | 10131.48 | 10166.75 | 10031.39 | 0 |
| 1779726600 | 10133.46 | 253.08 | 2.56 | 9886.8799 | 10175.54 | 9886.8799 | 0 |
| 1779467400 | 9880.3799 | 165.63 | 1.70 | 9715.97 | 9935.35 | 9715.97 | 0 |
| 1779381000 | 9714.75 | -0.24 | -0.00 | 9714.99 | 9809.17 | 9680.3 | 0 |
| 1779294600 | 9714.99 | -1.83 | -0.02 | 9691.29 | 9760.99 | 9621.02 | 0 |
| 1779208200 | 9716.82 | -31.73 | -0.33 | 9739.94 | 9885.31 | 9716.82 | 0 |
| 1779121800 | 9748.55 | -126 | -1.28 | 9870.78 | 9873.22 | 9637.26 | 0 |
| 1778862600 | 9874.55 | -379.09 | -3.70 | 10253.36 | 10253.36 | 9801.86 | 0 |
| 1778776200 | 10253.64 | 122.33 | 1.21 | 10202.72 | 10291.96 | 10202.72 | 0 |
| 1778689800 | 10131.31 | -22.44 | -0.22 | 10128.25 | 10212.61 | 10115.29 | 0 |
| 1778603400 | 10153.75 | -159.67 | -1.55 | 10308.22 | 10308.22 | 10140.95 | 0 |
| 1778517000 | 10313.42 | -99.99 | -0.96 | 10413.41 | 10423.84 | 10249.61 | 0 |
| 1778257800 | 10413.41 | -105.41 | -1.00 | 10478.01 | 10519.86 | 10379.32 | 0 |
| 1778171400 | 10518.82 | -238.68 | -2.22 | 10757.25 | 10847.85 | 10518.82 | 0 |
| 1778085000 | 10757.5 | 506.71 | 4.94 | 10372.83 | 10999.34 | 10372.83 | 0 |
| 1777998600 | 10250.79 | 0 | 0.00 | 10250.79 | 10250.79 | 10250.79 | 0 |
| 1777912200 | 10250.79 | -36.71 | -0.36 | 10323.84 | 10450.81 | 10209.17 | 0 |
| 1777566600 | 10287.5 | 3.65 | 0.04 | 10287.5 | 10348.16 | 10204.76 | 0 |
| 1777480200 | 10283.85 | -113.6 | -1.09 | 10377.63 | 10392.9 | 10283.85 | 0 |
| 1777393800 | 10397.45 | 0 | 0.00 | 10397.45 | 10397.45 | 10397.45 | 0 |
| 1777307400 | 10397.45 | 62.67 | 0.61 | 10324.6 | 10450.63 | 10320.18 | 0 |
| 1777048200 | 10334.78 | -30.86 | -0.30 | 10360.45 | 10380.81 | 10172.1 | 0 |
| 1776961800 | 10365.64 | -162.49 | -1.54 | 10528.13 | 10528.13 | 10322.89 | 0 |
| 1776875400 | 10528.13 | -151.19 | -1.42 | 10633.5 | 10691.91 | 10487.25 | 0 |
| 1776789000 | 10679.32 | -99.15 | -0.92 | 10781.07 | 10893.99 | 10675.43 | 0 |
| 1776702600 | 10778.47 | -197.82 | -1.80 | 10976.29 | 10976.29 | 10733.34 | 0 |
| 1776443400 | 10976.29 | 380.21 | 3.59 | 10594.86 | 11118.54 | 10594.86 | 0 |
| 1776357000 | 10596.08 | 492.88 | 4.88 | 10133.74 | 10596.08 | 10120.71 | 0 |
| 1776270600 | 10103.2 | 3.72 | 0.04 | 10094.39 | 10167.42 | 10080.02 | 0 |
| 1776184200 | 10099.48 | 235.32 | 2.39 | 9864.16 | 10100.78 | 9864.16 | 0 |
| 1776097800 | 9864.16 | -126.9 | -1.27 | 10000.37 | 10000.37 | 9709.82 | 0 |
| 1775838600 | 9991.06 | 0 | 0.00 | 9991.06 | 9991.06 | 9991.06 | 0 |
| 1775752200 | 9991.06 | 613.56 | 6.54 | 9870.41 | 9991.06 | 9815.61 | 0 |
| 1775665800 | 9377.5 | 0 | 0.00 | 9377.5 | 9377.5 | 9377.5 | 0 |
| 1775579400 | 9377.5 | -101.98 | -1.08 | 9479.48 | 9593.17 | 9357.24 | 0 |
| 1775147400 | 9479.48 | -149.43 | -1.55 | 9624.04 | 9624.04 | 9307.34 | 0 |
| 1775061000 | 9628.91 | 343.36 | 3.70 | 9297.23 | 9644.99 | 9297.23 | 0 |
| 1774974600 | 9285.55 | 136.31 | 1.49 | 9210.33 | 9329.5 | 9154.64 | 0 |
| 1774888200 | 9149.24 | -124.42 | -1.34 | 9253.3 | 9253.3 | 9087.56 | 0 |
| 1774632600 | 9273.66 | 66.34 | 0.72 | 9248.05 | 9304.24 | 9186.24 | 0 |
| 1774546200 | 9207.32 | -186.29 | -1.98 | 9394.91 | 9394.91 | 9122.56 | 0 |
| 1774459800 | 9393.61 | 168.15 | 1.82 | 9352.72 | 9484.3799 | 9219.3 | 0 |
| 1774373400 | 9225.4599 | -192.6 | -2.05 | 9419.28 | 9501.45 | 9198.7099 | 0 |
| 1774287000 | 9418.06 | 104.99 | 1.13 | 9180.72 | 9553.03 | 8991.1 | 0 |
| 1774027800 | 9313.07 | -206.83 | -2.17 | 9523.8 | 9641.4 | 9262.43 | 0 |
| 1773941400 | 9519.9 | -438.87 | -4.41 | 9948.39 | 9948.39 | 9519.9 | 0 |
| 1773855000 | 9958.77 | -64.71 | -0.65 | 10020.89 | 10112.52 | 9874.93 | 0 |
| 1773768600 | 10023.48 | 112.96 | 1.14 | 9970.34 | 10082.07 | 9901.15 | 0 |
| 1773682200 | 9910.52 | 0 | 0.00 | 9910.52 | 9910.52 | 9910.52 | 0 |
| 1773423000 | 9910.52 | -230.34 | -2.27 | 10140.52 | 10140.52 | 9872.39 | 0 |
| 1773336600 | 10140.86 | -18.4 | -0.18 | 10159.26 | 10296.84 | 10070.68 | 0 |
| 1773250200 | 10159.26 | -117.55 | -1.14 | 10274.22 | 10334.84 | 9703.03 | 0 |
| 1773163800 | 10276.81 | 152.65 | 1.51 | 10373.59 | 10445.94 | 10255.48 | 0 |
| 1773077400 | 10124.16 | -303.98 | -2.91 | 10427.97 | 10427.97 | 10046.05 | 0 |
| 1772818200 | 10428.14 | -134.91 | -1.28 | 10566.94 | 10592.39 | 10307.21 | 0 |
| 1772731800 | 10563.05 | -163.08 | -1.52 | 10723.08 | 10742.11 | 10561.75 | 0 |
| 1772645400 | 10726.13 | 592.11 | 5.84 | 10134.02 | 10808.26 | 10134.02 | 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。
