Hot Features
プレミアム
BEL Consumer Discretionary (BECGP)
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 | 136.92 | 2.30658823054 | 5936.04 | 6072.96 | 5679.11 | 0 | 0 | IX |
| 4 | 402.23 | 7.0930903076 | 5670.73 | 6072.96 | 5658.58 | 0 | 0 | IX |
| 12 | -390.57 | -6.04267327606 | 6463.53 | 6679.97 | 5647.53 | 0 | 0 | IX |
| 26 | 12.31 | 0.203113527427 | 6060.65 | 6679.97 | 5647.53 | 0 | 0 | IX |
| 52 | 1089.95 | 21.8733255603 | 4983.01 | 6679.97 | 4895.14 | 0 | 0 | IX |
| 156 | 870.94 | 16.7423423978 | 5202.02 | 6679.97 | 3967.48 | 0 | 0 | IX |
| 260 | 2869.62 | 89.5821236584 | 3203.34 | 6679.97 | 1388.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6072.96 | 213.29 | 3.64 | 5859.67 | 6072.96 | 5859.4799 | 0 |
| 1732210200 | 5859.67 | 75.36 | 1.30 | 5784.31 | 5859.67 | 5679.11 | 0 |
| 1732123800 | 5784.31 | -22.29 | -0.38 | 5805.67 | 5858.7299 | 5760.25 | 0 |
| 1732037400 | 5806.6 | -80.46 | -1.37 | 5886.06 | 5886.47 | 5720.64 | 0 |
| 1731951000 | 5887.06 | -39.01 | -0.66 | 5925.29 | 5941.65 | 5867.93 | 0 |
| 1731691800 | 5926.07 | -9.3 | -0.16 | 5936.04 | 5986.29 | 5903.63 | 0 |
| 1731605400 | 5935.37 | 92.61 | 1.59 | 5842.76 | 5967.1 | 5839.25 | 0 |
| 1731519000 | 5842.76 | -55.92 | -0.95 | 5897.91 | 5897.91 | 5812.61 | 0 |
| 1731432600 | 5898.68 | -49.42 | -0.83 | 5912.14 | 5962.05 | 5883.93 | 0 |
| 1731346200 | 5948.1 | -28.19 | -0.47 | 5977.22 | 6018.22 | 5945.53 | 0 |
| 1731087000 | 5976.29 | -27.06 | -0.45 | 6003.35 | 6011.9799 | 5963.56 | 0 |
| 1731000600 | 6003.35 | 41.28 | 0.69 | 5960.11 | 6053.49 | 5943.57 | 0 |
| 1730914200 | 5962.07 | -57.37 | -0.95 | 6020.68 | 6038.12 | 5941.61 | 0 |
| 1730827800 | 6019.4399 | 53.43 | 0.90 | 5966.01 | 6026.67 | 5966.01 | 0 |
| 1730741400 | 5966.01 | -44.9 | -0.75 | 6012.24 | 6041.76 | 5946.34 | 0 |
| 1730482200 | 6010.91 | 73.65 | 1.24 | 5950.1 | 6040.14 | 5931.3 | 0 |
| 1730395800 | 5937.26 | 218.61 | 3.82 | 5718.65 | 6017.92 | 5718.65 | 0 |
| 1730309400 | 5718.65 | -47.48 | -0.82 | 5740.45 | 5741.67 | 5680 | 0 |
| 1730223000 | 5766.13 | 8.73 | 0.15 | 5757.08 | 5791.85 | 5727.52 | 0 |
| 1730136600 | 5757.4 | 22.94 | 0.40 | 5735.13 | 5783.77 | 5679.37 | 0 |
| 1729873800 | 5734.46 | 62.48 | 1.10 | 5670.7299 | 5734.46 | 5658.58 | 0 |
| 1729787400 | 5671.9799 | -16.92 | -0.30 | 5676.05 | 5726.31 | 5666.24 | 0 |
| 1729701000 | 5688.9 | -108.76 | -1.88 | 5748.86 | 5794.62 | 5676.97 | 0 |
| 1729614600 | 5797.66 | -17 | -0.29 | 5814.66 | 5823.82 | 5783.81 | 0 |
| 1729528200 | 5814.66 | -57.9 | -0.99 | 5872.56 | 5896.65 | 5814.66 | 0 |
| 1729269000 | 5872.56 | 20.84 | 0.36 | 5853.68 | 5910.71 | 5853.68 | 0 |
| 1729182600 | 5851.72 | -48.84 | -0.83 | 5902.12 | 5930.43 | 5851.06 | 0 |
| 1729096200 | 5900.56 | 39.87 | 0.68 | 5860.06 | 5908.08 | 5841.67 | 0 |
| 1729009800 | 5860.6899 | 5.38 | 0.09 | 5886.13 | 5888.04 | 5800.12 | 0 |
| 1728923400 | 5855.31 | 42.53 | 0.73 | 5818.01 | 5867.52 | 5792.08 | 0 |
| 1728664200 | 5812.78 | 0.48 | 0.01 | 5813.97 | 5838.86 | 5760.38 | 0 |
| 1728577800 | 5812.3 | 28.68 | 0.50 | 5782.68 | 5827.7 | 5773.91 | 0 |
| 1728491400 | 5783.62 | 88.2 | 1.55 | 5695.8 | 5785.34 | 5680.71 | 0 |
| 1728405000 | 5695.42 | -86.18 | -1.49 | 5783.11 | 5783.11 | 5695.42 | 0 |
| 1728318600 | 5781.6 | -14.94 | -0.26 | 5798.51 | 5824.57 | 5749.71 | 0 |
| 1728059400 | 5796.54 | 68.24 | 1.19 | 5728.3 | 5822.9 | 5700.66 | 0 |
| 1727973000 | 5728.3 | 13.44 | 0.24 | 5712.9 | 5745.31 | 5650.74 | 0 |
| 1727886600 | 5714.86 | -109.7 | -1.88 | 5825.81 | 5825.81 | 5708.93 | 0 |
| 1727800200 | 5824.56 | 97.64 | 1.70 | 5727.55 | 5824.56 | 5711.03 | 0 |
| 1727713800 | 5726.92 | -178.3 | -3.02 | 5905.53 | 5910.52 | 5726.27 | 0 |
| 1727454600 | 5905.22 | 145.36 | 2.52 | 5759.86 | 5926.66 | 5759.63 | 0 |
| 1727368200 | 5759.86 | -16.34 | -0.28 | 5776.2 | 5836.55 | 5757.59 | 0 |
| 1727281800 | 5776.2 | 23.03 | 0.40 | 5752.52 | 5776.55 | 5712.18 | 0 |
| 1727195400 | 5753.17 | 100.72 | 1.78 | 5652.76 | 5760.4399 | 5647.53 | 0 |
| 1727109000 | 5652.45 | -156.21 | -2.69 | 5696.63 | 5723.03 | 5652.45 | 0 |
| 1726849800 | 5808.66 | -17.98 | -0.31 | 5808.66 | 5821.49 | 5662.9 | 0 |
| 1726763400 | 5826.64 | -33.43 | -0.57 | 5860.6899 | 5949.14 | 5815.1 | 0 |
| 1726677000 | 5860.07 | -2.81 | -0.05 | 5862.88 | 5882.82 | 5822.71 | 0 |
| 1726590600 | 5862.88 | -55.67 | -0.94 | 5919.18 | 5919.18 | 5798.38 | 0 |
| 1726504200 | 5918.55 | -136.66 | -2.26 | 6070.62 | 6124.9399 | 5918.55 | 0 |
| 1726245000 | 6055.21 | 160.87 | 2.73 | 5876.36 | 6083.17 | 5867.72 | 0 |
| 1726158600 | 5894.34 | -71.39 | -1.20 | 5967.3 | 6018.11 | 5849.18 | 0 |
| 1726072200 | 5965.7299 | -260.76 | -4.19 | 6226.49 | 6226.49 | 5837.32 | 0 |
| 1725985800 | 6226.49 | -407.72 | -6.15 | 6638.88 | 6679.97 | 6081.15 | 0 |
| 1725899400 | 6634.21 | 217.31 | 3.39 | 6416.9 | 6634.21 | 6416.9 | 0 |
| 1725640200 | 6416.9 | 8.58 | 0.13 | 6408.32 | 6523.75 | 6394.4399 | 0 |
| 1725553800 | 6408.32 | -13.88 | -0.22 | 6391.38 | 6497.67 | 6391.38 | 0 |
| 1725467400 | 6422.2 | -9.84 | -0.15 | 6432.65 | 6435.81 | 6328.89 | 0 |
| 1725381000 | 6432.04 | -48.7 | -0.75 | 6491.02 | 6493.63 | 6366.5 | 0 |
| 1725294600 | 6480.74 | -11.28 | -0.17 | 6491.08 | 6513.41 | 6382.6899 | 0 |
| 1725035400 | 6492.02 | 27.55 | 0.43 | 6463.53 | 6508.96 | 6448.43 | 0 |
| 1724949000 | 6464.47 | 111.33 | 1.75 | 6353.52 | 6464.47 | 6353.52 | 0 |
| 1724862600 | 6353.14 | 21.02 | 0.33 | 6332.12 | 6405.17 | 6299.59 | 0 |
| 1724776200 | 6332.12 | -38.71 | -0.61 | 6369.52 | 6369.52 | 6320.36 | 0 |
| 1724689800 | 6370.83 | 10.53 | 0.17 | 6359.54 | 6370.83 | 6306.61 | 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
