BEL Industrials NR (BEIN)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.05 | -0.528236808067 | 3038.41 | 3085.59 | 2995.09 | 0 | 0 | IX |
| 4 | -79.9 | -2.57554170186 | 3102.26 | 3102.92 | 2906.68 | 0 | 0 | IX |
| 12 | 272.6 | 9.91359245898 | 2749.76 | 3164.21 | 2545.48 | 0 | 0 | IX |
| 26 | 148.15 | 5.15445983418 | 2874.21 | 3252.43 | 2545.48 | 0 | 0 | IX |
| 52 | -61.03 | -1.97931497475 | 3083.39 | 3252.43 | 2545.48 | 0 | 0 | IX |
| 156 | 1218.77 | 67.5746705182 | 1803.59 | 3252.43 | 1689.22 | 0 | 0 | IX |
| 260 | 1279.88 | 73.4516321565 | 1742.48 | 3252.43 | 1319.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 3004.1 | -12.56 | -0.42 | 3016.38 | 3051.93 | 2995.33 | 0 |
| 1780504200 | 3016.66 | 1.45 | 0.05 | 3015.4699 | 3025.17 | 2995.09 | 0 |
| 1780417800 | 3015.21 | -6.88 | -0.23 | 3029.19 | 3058.37 | 3002.2399 | 0 |
| 1780331400 | 3022.09 | -36.62 | -1.20 | 3058.7 | 3073.8 | 3008.68 | 0 |
| 1780072200 | 3058.71 | 20.3 | 0.67 | 3038.41 | 3085.59 | 3038.41 | 0 |
| 1779985800 | 3038.41 | -15.98 | -0.52 | 3059.36 | 3059.36 | 3005.11 | 0 |
| 1779899400 | 3054.39 | 31.94 | 1.06 | 3021.12 | 3071.53 | 3019.58 | 0 |
| 1779813000 | 3022.45 | -32.94 | -1.08 | 3057.04 | 3059.4899 | 3017.35 | 0 |
| 1779726600 | 3055.39 | 74.37 | 2.49 | 3014.18 | 3064.3 | 3014.18 | 0 |
| 1779467400 | 2981.02 | 22.52 | 0.76 | 2958.62 | 3001.9699 | 2958.62 | 0 |
| 1779381000 | 2958.5 | -13.48 | -0.45 | 2972.78 | 2987 | 2941.85 | 0 |
| 1779294600 | 2971.98 | 46.86 | 1.60 | 2925.65 | 2997.95 | 2906.68 | 0 |
| 1779208200 | 2925.12 | -42.19 | -1.42 | 2967.16 | 3013.12 | 2919.37 | 0 |
| 1779121800 | 2967.31 | -2.53 | -0.09 | 2969.32 | 2978.14 | 2908.56 | 0 |
| 1778862600 | 2969.84 | -69.87 | -2.30 | 3037.04 | 3037.04 | 2962.05 | 0 |
| 1778776200 | 3039.71 | 29.49 | 0.98 | 3010.32 | 3041.35 | 3010.32 | 0 |
| 1778689800 | 3010.2199 | 6.47 | 0.22 | 3002.5 | 3033.28 | 2986.39 | 0 |
| 1778603400 | 3003.75 | -64.83 | -2.11 | 3064.11 | 3064.11 | 3003.75 | 0 |
| 1778517000 | 3068.58 | -14.88 | -0.48 | 3082.75 | 3082.75 | 3052.55 | 0 |
| 1778257800 | 3083.46 | -18.75 | -0.60 | 3102.26 | 3102.92 | 3070.25 | 0 |
| 1778171400 | 3102.21 | -19.65 | -0.63 | 3123.46 | 3164.21 | 3102.21 | 0 |
| 1778085000 | 3121.86 | 158.87 | 5.36 | 3012.45 | 3154.7199 | 3012.45 | 0 |
| 1777998600 | 2962.9899 | 0 | 0.00 | 2962.9899 | 2962.9899 | 2962.9899 | 0 |
| 1777912200 | 2962.9899 | 12.4 | 0.42 | 2999.52 | 3015.8 | 2957.21 | 0 |
| 1777566600 | 2950.59 | 0.53 | 0.02 | 2950.59 | 3005.9 | 2905.53 | 0 |
| 1777480200 | 2950.06 | -0.68 | -0.02 | 2960.06 | 2971.59 | 2950.06 | 0 |
| 1777393800 | 2950.7399 | 0 | 0.00 | 2950.7399 | 2950.7399 | 2950.7399 | 0 |
| 1777307400 | 2950.7399 | 2.4 | 0.08 | 2948.34 | 2977.4 | 2945.84 | 0 |
| 1777048200 | 2948.34 | -4.69 | -0.16 | 2953 | 3010 | 2928.01 | 0 |
| 1776961800 | 2953.03 | 28.51 | 0.97 | 2924.86 | 2953.03 | 2905.13 | 0 |
| 1776875400 | 2924.52 | -46.1 | -1.55 | 2970.77 | 2993.23 | 2924.52 | 0 |
| 1776789000 | 2970.62 | -10.75 | -0.36 | 2982.23 | 3002.43 | 2961.73 | 0 |
| 1776702600 | 2981.37 | -73.52 | -2.41 | 3004.05 | 3006.01 | 2977.2 | 0 |
| 1776443400 | 3054.89 | 102.14 | 3.46 | 2951.42 | 3067.07 | 2946.95 | 0 |
| 1776357000 | 2952.75 | 34.98 | 1.20 | 2928.19 | 2972.06 | 2928.19 | 0 |
| 1776270600 | 2917.77 | -34.7 | -1.18 | 2951.92 | 2951.92 | 2917.53 | 0 |
| 1776184200 | 2952.4699 | 63.87 | 2.21 | 2892 | 2961.67 | 2890.41 | 0 |
| 1776097800 | 2888.6 | -18.65 | -0.64 | 2909.43 | 2909.43 | 2864.8 | 0 |
| 1775838600 | 2907.25 | 0 | 0.00 | 2907.25 | 2907.25 | 2907.25 | 0 |
| 1775752200 | 2907.25 | 143.99 | 5.21 | 2926.09 | 2926.09 | 2886.29 | 0 |
| 1775665800 | 2763.26 | 0 | 0.00 | 2763.26 | 2763.26 | 2763.26 | 0 |
| 1775579400 | 2763.26 | 0.94 | 0.03 | 2762.4 | 2833.65 | 2746.15 | 0 |
| 1775147400 | 2762.32 | -30.27 | -1.08 | 2792.19 | 2792.19 | 2720.96 | 0 |
| 1775061000 | 2792.59 | 80.03 | 2.95 | 2762.9699 | 2805.33 | 2762.9699 | 0 |
| 1774974600 | 2712.56 | 33.62 | 1.25 | 2679.4699 | 2722.31 | 2676.66 | 0 |
| 1774888200 | 2678.94 | 5.24 | 0.20 | 2673.77 | 2688.04 | 2651.61 | 0 |
| 1774632600 | 2673.7 | -36.66 | -1.35 | 2711.19 | 2711.19 | 2653.26 | 0 |
| 1774546200 | 2710.36 | -45.77 | -1.66 | 2756.3 | 2756.3 | 2706.9699 | 0 |
| 1774459800 | 2756.13 | 41.32 | 1.52 | 2719.83 | 2785.27 | 2719.83 | 0 |
| 1774373400 | 2714.81 | 6.25 | 0.23 | 2708.56 | 2731.38 | 2679.03 | 0 |
| 1774287000 | 2708.56 | 83.42 | 3.18 | 2621.68 | 2754.07 | 2545.48 | 0 |
| 1774027800 | 2625.14 | -28.21 | -1.06 | 2653.19 | 2699.81 | 2624.35 | 0 |
| 1773941400 | 2653.35 | -100.05 | -3.63 | 2753.15 | 2753.15 | 2644.85 | 0 |
| 1773855000 | 2753.4 | 20 | 0.73 | 2734.7199 | 2795.32 | 2734.7199 | 0 |
| 1773768600 | 2733.4 | -16.36 | -0.59 | 2734.04 | 2765.91 | 2720.73 | 0 |
| 1773682200 | 2749.76 | 0 | 0.00 | 2749.76 | 2749.76 | 2749.76 | 0 |
| 1773423000 | 2749.76 | -26.94 | -0.97 | 2775.64 | 2775.64 | 2725.54 | 0 |
| 1773336600 | 2776.7 | -46.99 | -1.66 | 2824.4 | 2824.4 | 2766.1 | 0 |
| 1773250200 | 2823.69 | -21.07 | -0.74 | 2844.9 | 2844.9 | 2805.19 | 0 |
| 1773163800 | 2844.76 | 61.98 | 2.23 | 2783.25 | 2885.2399 | 2783.25 | 0 |
| 1773077400 | 2782.78 | -52.37 | -1.85 | 2828.17 | 2828.17 | 2730.12 | 0 |
| 1772818200 | 2835.15 | -53.61 | -1.86 | 2888.85 | 2916.88 | 2810.25 | 0 |
| 1772731800 | 2888.76 | -38.78 | -1.32 | 2929.25 | 2962.89 | 2878.28 | 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
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。