Hot Features
プレミアム
BEL Financials (BEFIP)
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 | -0.83 | -0.0955252739159 | 868.88 | 889.23 | 859.52 | 0 | 0 | IX |
| 4 | -17.1 | -1.93187595323 | 885.15 | 902.9 | 858.21 | 0 | 0 | IX |
| 12 | -31.47 | -3.49853255069 | 899.52 | 935.38 | 858.21 | 0 | 0 | IX |
| 26 | -30.59 | -3.40403276062 | 898.64 | 935.38 | 810.71 | 0 | 0 | IX |
| 52 | 142.08 | 19.5710566552 | 725.97 | 935.38 | 721.16 | 0 | 0 | IX |
| 156 | -7.08 | -0.809022659491 | 875.13 | 935.38 | 592.68 | 0 | 0 | IX |
| 260 | 173.08 | 24.9046721441 | 694.97 | 935.38 | 402.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 868.05 | -2.94 | -0.34 | 871.07 | 877.83 | 859.52 | 0 |
| 1732210200 | 870.99 | -0.28 | -0.03 | 871.22 | 874.49 | 865.68 | 0 |
| 1732123800 | 871.27 | -3.33 | -0.38 | 874.6 | 881.11 | 870.44 | 0 |
| 1732037400 | 874.6 | -9.96 | -1.13 | 884.56 | 889.23 | 863.1 | 0 |
| 1731951000 | 884.56 | 8.91 | 1.02 | 875.68 | 884.56 | 875.68 | 0 |
| 1731691800 | 875.65 | 5.22 | 0.60 | 868.88 | 877.21 | 866.34 | 0 |
| 1731605400 | 870.43 | 9.74 | 1.13 | 858.32 | 871.16 | 858.21 | 0 |
| 1731519000 | 860.69 | 0 | 0.00 | 860.69 | 860.69 | 860.69 | 0 |
| 1731432600 | 860.69 | -20.45 | -2.32 | 881.13 | 881.13 | 859.8 | 0 |
| 1731346200 | 881.14 | 9.89 | 1.14 | 871.26 | 882.89 | 871.26 | 0 |
| 1731087000 | 871.25 | -4.34 | -0.50 | 875.64 | 876.32 | 868.11 | 0 |
| 1731000600 | 875.59 | 1.01 | 0.12 | 872.95 | 887.78 | 872.95 | 0 |
| 1730914200 | 874.58 | -15.51 | -1.74 | 891.5 | 902.55 | 872.84 | 0 |
| 1730827800 | 890.09 | -3.16 | -0.35 | 893.26 | 896.08 | 889.35 | 0 |
| 1730741400 | 893.25 | 3.25 | 0.37 | 889.99 | 897.47 | 888.97 | 0 |
| 1730482200 | 890 | 8.25 | 0.94 | 881.75 | 893.65 | 881.68 | 0 |
| 1730395800 | 881.75 | -0.2 | -0.02 | 881.62 | 886.55 | 862.76 | 0 |
| 1730309400 | 881.95 | -10.41 | -1.17 | 889.78 | 890.53 | 877.53 | 0 |
| 1730223000 | 892.36 | -3.95 | -0.44 | 896.31 | 902.9 | 891.34 | 0 |
| 1730136600 | 896.31 | 6.47 | 0.73 | 889.84 | 897.34 | 885.95 | 0 |
| 1729873800 | 889.84 | 4.65 | 0.53 | 885.15 | 893.78 | 885.15 | 0 |
| 1729787400 | 885.19 | -3.55 | -0.40 | 888.74 | 892.33 | 885.19 | 0 |
| 1729701000 | 888.74 | -4.55 | -0.51 | 893.34 | 894.32 | 886.36 | 0 |
| 1729614600 | 893.29 | -5.3 | -0.59 | 898.59 | 899.26 | 886.36 | 0 |
| 1729528200 | 898.59 | -6.36 | -0.70 | 904.95 | 904.95 | 898.59 | 0 |
| 1729269000 | 904.95 | -2.7 | -0.30 | 903.21 | 909.29 | 900.52 | 0 |
| 1729182600 | 907.65 | 6.32 | 0.70 | 902.48 | 910.95 | 902.43 | 0 |
| 1729096200 | 901.33 | -5.88 | -0.65 | 907.14 | 907.14 | 896.01 | 0 |
| 1729009800 | 907.21 | 1.02 | 0.11 | 906.19 | 908.26 | 901.65 | 0 |
| 1728923400 | 906.19 | 2.16 | 0.24 | 904.08 | 906.76 | 901.91 | 0 |
| 1728664200 | 904.03 | 6.95 | 0.77 | 896.99 | 904.03 | 895.33 | 0 |
| 1728577800 | 897.08 | 0 | 0.00 | 897.08 | 897.08 | 897.08 | 0 |
| 1728491400 | 897.08 | -5 | -0.55 | 902.06 | 902.06 | 888.59 | 0 |
| 1728405000 | 902.08 | -5.11 | -0.56 | 906.78 | 906.78 | 898.43 | 0 |
| 1728318600 | 907.19 | 1.22 | 0.13 | 905.97 | 911.03 | 903.21 | 0 |
| 1728059400 | 905.97 | 7.7 | 0.86 | 898.31 | 910.83 | 897.41 | 0 |
| 1727973000 | 898.27 | -10.28 | -1.13 | 908.42 | 908.42 | 895.6 | 0 |
| 1727886600 | 908.55 | -1.01 | -0.11 | 909.55 | 915.31 | 904.35 | 0 |
| 1727800200 | 909.56 | -10.61 | -1.15 | 920.18 | 922.59 | 904.77 | 0 |
| 1727713800 | 920.17 | -9.92 | -1.07 | 930.12 | 930.12 | 916.25 | 0 |
| 1727454600 | 930.09 | -0.32 | -0.03 | 930.48 | 934.55 | 927.06 | 0 |
| 1727368200 | 930.41 | 13.55 | 1.48 | 916.87 | 932.5 | 916.87 | 0 |
| 1727281800 | 916.86 | -5.82 | -0.63 | 921.61 | 923.12 | 911.65 | 0 |
| 1727195400 | 922.68 | -2.61 | -0.28 | 925.3 | 930.38 | 922.02 | 0 |
| 1727109000 | 925.29 | -6.84 | -0.73 | 927.76 | 927.76 | 915.91 | 0 |
| 1726849800 | 932.13 | -0.23 | -0.02 | 932.13 | 935.38 | 925.43 | 0 |
| 1726763400 | 932.36 | 6.93 | 0.75 | 925.79 | 934.61 | 925.79 | 0 |
| 1726677000 | 925.43 | 2.25 | 0.24 | 923.19 | 927.33 | 921.96 | 0 |
| 1726590600 | 923.18 | 11.29 | 1.24 | 912.02 | 925.64 | 912.02 | 0 |
| 1726504200 | 911.89 | 1.22 | 0.13 | 910.61 | 912.02 | 906.29 | 0 |
| 1726245000 | 910.67 | 7.73 | 0.86 | 903.12 | 914.16 | 902.89 | 0 |
| 1726158600 | 902.94 | 9.36 | 1.05 | 893.85 | 906.72 | 893.85 | 0 |
| 1726072200 | 893.58 | 2.72 | 0.31 | 890.94 | 899.67 | 887.7 | 0 |
| 1725985800 | 890.86 | -8.59 | -0.96 | 898.99 | 904.13 | 888.47 | 0 |
| 1725899400 | 899.45 | 15.33 | 1.73 | 884.09 | 899.6 | 884.09 | 0 |
| 1725640200 | 884.12 | -7.03 | -0.79 | 891.05 | 897.26 | 882.8 | 0 |
| 1725553800 | 891.15 | 2.58 | 0.29 | 888.59 | 899.8 | 886.03 | 0 |
| 1725467400 | 888.57 | -2.91 | -0.33 | 890.69 | 893.31 | 879.56 | 0 |
| 1725381000 | 891.48 | -10.65 | -1.18 | 902.13 | 905.11 | 886.82 | 0 |
| 1725294600 | 902.13 | -1.43 | -0.16 | 903.67 | 905.24 | 898.86 | 0 |
| 1725035400 | 903.56 | 4.07 | 0.45 | 899.52 | 903.91 | 899.52 | 0 |
| 1724949000 | 899.49 | 7.47 | 0.84 | 891.92 | 901.01 | 890.37 | 0 |
| 1724862600 | 892.02 | 3.45 | 0.39 | 888.67 | 895.34 | 888.67 | 0 |
| 1724776200 | 888.57 | 3.32 | 0.38 | 885.25 | 890.04 | 885.13 | 0 |
| 1724689800 | 885.25 | -0.05 | -0.01 | 885.3 | 887.13 | 882.27 | 0 |
| 1724430600 | 885.3 | 3.78 | 0.43 | 881.58 | 886.44 | 881.44 | 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
