
BEL Consumer Staples NR (BECS)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 45.73 | 1.18836323948 | 3848.15 | 3955.66 | 3848.15 | 0 | 0 | IX |
4 | 208.82 | 5.66666485756 | 3685.06 | 3955.66 | 3679.26 | 0 | 0 | IX |
12 | -86.66 | -2.17709155039 | 3980.54 | 4008.51 | 3587.57 | 0 | 0 | IX |
26 | -192.08 | -4.70097602522 | 4085.96 | 4440.62 | 3587.57 | 0 | 0 | IX |
52 | -132.54 | -3.29175793881 | 4026.42 | 4440.62 | 3587.57 | 0 | 0 | IX |
156 | 166.79 | 4.47507304626 | 3727.09 | 4440.62 | 3186.24 | 0 | 0 | IX |
260 | 868.96 | 28.7267101279 | 3024.92 | 4440.62 | 2320.9 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 3914.44 | -0.49 | -0.01 | 3915.86 | 3920.58 | 3893.99 | 0 |
1739813400 | 3914.93 | 5.75 | 0.15 | 3909.04 | 3920.9 | 3875.58 | 0 |
1739554200 | 3909.18 | -11.64 | -0.30 | 3920.76 | 3931.63 | 3903.14 | 0 |
1739467800 | 3920.82 | 61.51 | 1.59 | 3859.74 | 3955.66 | 3859.74 | 0 |
1739381400 | 3859.31 | 11.16 | 0.29 | 3848.15 | 3952.21 | 3848.15 | 0 |
1739295000 | 3848.15 | 6.48 | 0.17 | 3841.68 | 3866.36 | 3841.61 | 0 |
1739208600 | 3841.67 | -0.09 | -0.00 | 3841.81 | 3865.63 | 3833.62 | 0 |
1738949400 | 3841.76 | 22.67 | 0.59 | 3817.52 | 3862.61 | 3816.94 | 0 |
1738863000 | 3819.09 | 65.53 | 1.75 | 3753.58 | 3844.09 | 3753.58 | 0 |
1738776600 | 3753.56 | -2.76 | -0.07 | 3756.31 | 3767.79 | 3733.86 | 0 |
1738690200 | 3756.32 | 7.17 | 0.19 | 3749.11 | 3776.64 | 3732.55 | 0 |
1738603800 | 3749.15 | -24.21 | -0.64 | 3773.24 | 3773.24 | 3705.54 | 0 |
1738344600 | 3773.36 | -14.95 | -0.39 | 3788.28 | 3805.26 | 3762.55 | 0 |
1738258200 | 3788.31 | 41.54 | 1.11 | 3749.65 | 3797.04 | 3744.51 | 0 |
1738171800 | 3746.77 | -16.88 | -0.45 | 3764.11 | 3768.81 | 3724.61 | 0 |
1738085400 | 3763.65 | 11.53 | 0.31 | 3749.76 | 3797.19 | 3746.84 | 0 |
1737999000 | 3752.12 | 56.69 | 1.53 | 3695.44 | 3754.45 | 3695.44 | 0 |
1737739800 | 3695.43 | -35.71 | -0.96 | 3685.06 | 3713.69 | 3679.26 | 0 |
1737653400 | 3731.14 | 0 | 0.00 | 3731.14 | 3731.14 | 3731.14 | 0 |
1737567000 | 3731.14 | 0 | 0.00 | 3731.14 | 3731.14 | 3731.14 | 0 |
1737480600 | 3731.14 | -25.9 | -0.69 | 3757.04 | 3757.04 | 3722.03 | 0 |
1737394200 | 3757.04 | 37.96 | 1.02 | 3727.26 | 3764.11 | 3725.18 | 0 |
1737135000 | 3719.08 | 81.4 | 2.24 | 3638.61 | 3719.26 | 3638.61 | 0 |
1737048600 | 3637.68 | 16.8 | 0.46 | 3620.88 | 3642.99 | 3618.45 | 0 |
1736962200 | 3620.88 | 25.01 | 0.70 | 3595.35 | 3633.32 | 3594.89 | 0 |
1736875800 | 3595.87 | -16.71 | -0.46 | 3612.64 | 3659.41 | 3595.87 | 0 |
1736789400 | 3612.58 | -20.12 | -0.55 | 3632.76 | 3632.76 | 3587.57 | 0 |
1736530200 | 3632.7 | -105.34 | -2.82 | 3739.24 | 3746.89 | 3632.7 | 0 |
1736443800 | 3738.04 | 10.38 | 0.28 | 3727.73 | 3752.33 | 3721.12 | 0 |
1736357400 | 3727.66 | -19.47 | -0.52 | 3747.19 | 3747.19 | 3711.32 | 0 |
1736271000 | 3747.13 | 25.53 | 0.69 | 3721.63 | 3764.88 | 3721.63 | 0 |
1736184600 | 3721.6 | 6.15 | 0.17 | 3715.45 | 3721.6 | 3671.21 | 0 |
1735925400 | 3715.45 | -65.66 | -1.74 | 3781.11 | 3785.39 | 3708.86 | 0 |
1735839000 | 3781.11 | 35.2 | 0.94 | 3745.92 | 3790.19 | 3740.12 | 0 |
1735666200 | 3745.91 | 20.48 | 0.55 | 3725.37 | 3745.91 | 3715.29 | 0 |
1735579800 | 3725.43 | -42.54 | -1.13 | 3767.94 | 3767.94 | 3717.97 | 0 |
1735320600 | 3767.97 | 19.59 | 0.52 | 3724.87 | 3768.03 | 3716.32 | 0 |
1735061400 | 3748.38 | 15.14 | 0.41 | 3732.75 | 3761.04 | 3732.75 | 0 |
1734975000 | 3733.24 | -0.83 | -0.02 | 3731.96 | 3741.07 | 3708.98 | 0 |
1734715800 | 3734.07 | -12.37 | -0.33 | 3746.14 | 3746.14 | 3708.52 | 0 |
1734629400 | 3746.44 | -39.02 | -1.03 | 3785.46 | 3785.46 | 3713.43 | 0 |
1734543000 | 3785.46 | -43.94 | -1.15 | 3828.6 | 3828.6 | 3782.48 | 0 |
1734456600 | 3829.4 | -57.71 | -1.48 | 3887.2 | 3887.2 | 3828.38 | 0 |
1734370200 | 3887.11 | -41.9 | -1.07 | 3929.09 | 3929.51 | 3861.95 | 0 |
1734111000 | 3929.01 | 17.4 | 0.44 | 3911.61 | 3945.88 | 3911.16 | 0 |
1734024600 | 3911.61 | 52.74 | 1.37 | 3858.9 | 3921.37 | 3846.52 | 0 |
1733938200 | 3858.87 | -36.65 | -0.94 | 3884.79 | 3892.84 | 3858.22 | 0 |
1733851800 | 3895.52 | 0 | 0.00 | 3895.52 | 3895.52 | 3895.52 | 0 |
1733765400 | 3895.52 | -5.48 | -0.14 | 3901.01 | 3904.49 | 3880.72 | 0 |
1733506200 | 3901 | -31.85 | -0.81 | 3930.82 | 3945.6 | 3895.47 | 0 |
1733419800 | 3932.85 | 1.86 | 0.05 | 3930.99 | 3946.31 | 3919.51 | 0 |
1733333400 | 3930.99 | -36.9 | -0.93 | 3967.94 | 3967.94 | 3929.53 | 0 |
1733247000 | 3967.89 | 9.57 | 0.24 | 3958.32 | 3987.22 | 3958.32 | 0 |
1733160600 | 3958.32 | 6.69 | 0.17 | 3949.78 | 3987.21 | 3928.29 | 0 |
1732901400 | 3951.63 | -5.68 | -0.14 | 3948.14 | 3956.34 | 3914.57 | 0 |
1732815000 | 3957.31 | -13.13 | -0.33 | 3980.54 | 4008.51 | 3952.24 | 0 |
1732728600 | 3970.44 | 0 | 0.00 | 3970.44 | 3970.44 | 3970.44 | 0 |
1732642200 | 3970.44 | -78.92 | -1.95 | 4009.6 | 4010.62 | 3968.14 | 0 |
1732555800 | 4049.36 | -1.31 | -0.03 | 4051.13 | 4081.68 | 4039.05 | 0 |
1732296600 | 4050.67 | 35.2 | 0.88 | 4015.49 | 4054.42 | 4003 | 0 |
1732210200 | 4015.47 | -15.2 | -0.38 | 4030.45 | 4030.45 | 3996.3 | 0 |
1732123800 | 4030.67 | -29.34 | -0.72 | 4062.9 | 4093.32 | 4009.13 | 0 |
1732037400 | 4060.01 | -21.64 | -0.53 | 4081.65 | 4092.32 | 4036.24 | 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