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 | -387.17 | -3.58673730764 | 10794.49 | 10923.98 | 10226.42 | 0 | 0 | IX |
| 4 | 474.85 | 4.78078463866 | 9932.47 | 10923.98 | 9747.51 | 0 | 0 | IX |
| 12 | -187.54 | -1.77010361628 | 10594.86 | 11118.54 | 9474.55 | 0 | 0 | IX |
| 26 | 551.07 | 5.59107165504 | 9856.25 | 11449.23 | 8991.1 | 0 | 0 | IX |
| 52 | -116.19 | -1.10409929767 | 10523.51 | 11449.23 | 8638.96 | 0 | 0 | IX |
| 156 | 4005.71 | 62.5734776095 | 6401.61 | 11449.23 | 5659.61 | 0 | 0 | IX |
| 260 | 5648.45 | 118.693093108 | 4758.87 | 11449.23 | 4734.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 10407.32 | 121.85 | 1.18 | 10285.47 | 10449.7 | 10285.47 | 0 |
| 1783614600 | 10285.47 | -369.66 | -3.47 | 10273.85 | 10344.66 | 10226.42 | 0 |
| 1783528200 | 10655.13 | 0 | 0.00 | 10655.13 | 10655.13 | 10655.13 | 0 |
| 1783441800 | 10655.13 | -104.52 | -0.97 | 10758.89 | 10758.89 | 10586.86 | 0 |
| 1783355400 | 10759.65 | -51.87 | -0.48 | 10811.52 | 10923.98 | 10717.3 | 0 |
| 1783096200 | 10811.52 | 63.33 | 0.59 | 10794.49 | 10887.3 | 10761.12 | 0 |
| 1783009800 | 10748.19 | 107.22 | 1.01 | 10634.42 | 10813.45 | 10559.83 | 0 |
| 1782923400 | 10640.97 | 409.24 | 4.00 | 10262.2 | 10649.87 | 10262.2 | 0 |
| 1782837000 | 10231.73 | 0 | 0.00 | 10231.73 | 10231.73 | 10231.73 | 0 |
| 1782750600 | 10231.73 | -59.76 | -0.58 | 10317.22 | 10321.23 | 10192.27 | 0 |
| 1782491400 | 10291.49 | -131.91 | -1.27 | 10335.95 | 10368.02 | 10114.81 | 0 |
| 1782405000 | 10423.4 | 324.96 | 3.22 | 10098.44 | 10511.49 | 10098.44 | 0 |
| 1782318600 | 10098.44 | 63.72 | 0.63 | 10037.34 | 10165.07 | 9939.58 | 0 |
| 1782232200 | 10034.72 | 46.45 | 0.47 | 9988.2 | 10051.18 | 9864.55 | 0 |
| 1782145800 | 9988.27 | 168.64 | 1.72 | 9820.86 | 10022.97 | 9820.86 | 0 |
| 1781886600 | 9819.6299 | -159.68 | -1.60 | 9978 | 9978 | 9747.51 | 0 |
| 1781800200 | 9979.31 | -124.8 | -1.24 | 10102.8 | 10102.8 | 9856.95 | 0 |
| 1781713800 | 10104.11 | -36.54 | -0.36 | 10140.65 | 10178.87 | 10013.93 | 0 |
| 1781627400 | 10140.65 | -108.07 | -1.05 | 10246.26 | 10308.71 | 10105.86 | 0 |
| 1781541000 | 10248.72 | 91.54 | 0.90 | 10368.11 | 10524.17 | 10248.72 | 0 |
| 1781281800 | 10157.18 | 224.71 | 2.26 | 9932.47 | 10260.67 | 9932.47 | 0 |
| 1781195400 | 9932.47 | 17.34 | 0.17 | 9909.99 | 9994.65 | 9801.4599 | 0 |
| 1781109000 | 9915.1299 | 211.12 | 2.18 | 9707.94 | 10004.73 | 9707.94 | 0 |
| 1781022600 | 9704.01 | 132.6 | 1.39 | 9645.51 | 9757.84 | 9474.55 | 0 |
| 1780936200 | 9571.41 | -161.31 | -1.66 | 9595.55 | 9659.68 | 9543.26 | 0 |
| 1780677000 | 9732.72 | 0 | 0.00 | 9732.72 | 9732.72 | 9732.72 | 0 |
| 1780590600 | 9732.72 | 68.7 | 0.71 | 9666.62 | 9812.2099 | 9666.62 | 0 |
| 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 | -538.86 | -5.17 | 10253.36 | 10253.36 | 9801.86 | 0 |
| 1778776200 | 10413.41 | 0 | 0.00 | 10413.41 | 10413.41 | 10413.41 | 0 |
| 1778689800 | 10413.41 | 0 | 0.00 | 10413.41 | 10413.41 | 10413.41 | 0 |
| 1778603400 | 10413.41 | 0 | 0.00 | 10413.41 | 10413.41 | 10413.41 | 0 |
| 1778517000 | 10413.41 | 0 | 0.00 | 10413.41 | 10413.41 | 10413.41 | 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 | 383.92 | 3.70 | 10372.83 | 10999.34 | 10372.83 | 0 |
| 1777998600 | 10373.58 | 122.79 | 1.20 | 10257.28 | 10526.75 | 10257.28 | 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 | -93.78 | -0.90 | 10377.63 | 10392.9 | 10283.85 | 0 |
| 1777393800 | 10377.63 | -19.82 | -0.19 | 10397.45 | 10432.49 | 10312.73 | 0 |
| 1777307400 | 10397.45 | 62.67 | 0.61 | 10324.6 | 10450.63 | 10320.18 | 0 |
| 1777048200 | 10334.78 | -193.35 | -1.84 | 10360.45 | 10380.81 | 10172.1 | 0 |
| 1776961800 | 10528.13 | 0 | 0.00 | 10528.13 | 10528.13 | 10528.13 | 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 | -140.1 | -1.40 | 10000.37 | 10000.37 | 9709.82 | 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。
