Hot Features
プレミアム
BEL Industrials (BEINP)
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 | -13.35 | -0.697714527619 | 1913.39 | 1943.36 | 1882.89 | 0 | 0 | IX |
| 4 | -59.91 | -3.05671063037 | 1959.95 | 1960.37 | 1836.16 | 0 | 0 | IX |
| 12 | 145.47 | 8.29092028246 | 1754.57 | 1999.09 | 1609.08 | 0 | 0 | IX |
| 26 | 82.91 | 4.56268951588 | 1817.13 | 2055.97 | 1609.08 | 0 | 0 | IX |
| 52 | -87.13 | -4.38462738467 | 1987.17 | 2056.29 | 1609.08 | 0 | 0 | IX |
| 156 | 648.61 | 51.8295070439 | 1251.43 | 2075.14 | 1134.69 | 0 | 0 | IX |
| 260 | 690.44 | 57.080026455 | 1209.6 | 2075.14 | 916.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1900.04 | 11.48 | 0.61 | 1888.58 | 1918.6 | 1888.58 | 0 |
| 1780590600 | 1888.56 | -7.9 | -0.42 | 1896.28 | 1918.63 | 1883.05 | 0 |
| 1780504200 | 1896.46 | 0.92 | 0.05 | 1895.71 | 1901.81 | 1882.89 | 0 |
| 1780417800 | 1895.54 | -7.57 | -0.40 | 1904.35 | 1922.72 | 1887.38 | 0 |
| 1780331400 | 1903.11 | -23.06 | -1.20 | 1926.17 | 1935.68 | 1894.67 | 0 |
| 1780072200 | 1926.17 | 12.78 | 0.67 | 1913.39 | 1943.36 | 1913.39 | 0 |
| 1779985800 | 1913.39 | -13.25 | -0.69 | 1926.6 | 1926.6 | 1892.38 | 0 |
| 1779899400 | 1926.64 | 20.15 | 1.06 | 1905.65 | 1937.45 | 1904.68 | 0 |
| 1779813000 | 1906.49 | -23.19 | -1.20 | 1928.34 | 1930.29 | 1903.27 | 0 |
| 1779726600 | 1929.68 | 46.56 | 2.47 | 1903.65 | 1935.31 | 1903.65 | 0 |
| 1779467400 | 1883.12 | 14.23 | 0.76 | 1868.96 | 1896.35 | 1868.96 | 0 |
| 1779381000 | 1868.89 | -8.52 | -0.45 | 1877.91 | 1886.89 | 1858.37 | 0 |
| 1779294600 | 1877.41 | 29.61 | 1.60 | 1848.14 | 1894.94 | 1836.16 | 0 |
| 1779208200 | 1847.8 | -26.89 | -1.43 | 1874.36 | 1903.4 | 1844.08 | 0 |
| 1779121800 | 1874.69 | -1.6 | -0.09 | 1875.97 | 1881.54 | 1837.58 | 0 |
| 1778862600 | 1876.29 | -44.14 | -2.30 | 1918.75 | 1918.75 | 1871.63 | 0 |
| 1778776200 | 1920.43 | 18.63 | 0.98 | 1901.87 | 1921.47 | 1901.87 | 0 |
| 1778689800 | 1901.8 | 4.08 | 0.21 | 1896.92 | 1916.37 | 1886.75 | 0 |
| 1778603400 | 1897.72 | -40.95 | -2.11 | 1935.85 | 1935.85 | 1897.72 | 0 |
| 1778517000 | 1938.67 | -9.41 | -0.48 | 1947.62 | 1948.13 | 1928.55 | 0 |
| 1778257800 | 1948.08 | -11.84 | -0.60 | 1959.95 | 1960.37 | 1939.73 | 0 |
| 1778171400 | 1959.92 | -12.42 | -0.63 | 1973.35 | 1999.09 | 1959.92 | 0 |
| 1778085000 | 1972.34 | 69.18 | 3.64 | 1903.22 | 1993.19 | 1903.22 | 0 |
| 1777998600 | 1903.16 | 30.97 | 1.65 | 1872.3 | 1903.16 | 1871.94 | 0 |
| 1777912200 | 1872.19 | 7.83 | 0.42 | 1895.27 | 1905.56 | 1868.54 | 0 |
| 1777566600 | 1864.36 | 0.34 | 0.02 | 1864.36 | 1899.3 | 1835.89 | 0 |
| 1777480200 | 1864.02 | -0.43 | -0.02 | 1870.34 | 1877.63 | 1864.02 | 0 |
| 1777393800 | 1864.45 | 0 | 0.00 | 1864.45 | 1864.45 | 1864.45 | 0 |
| 1777307400 | 1864.45 | 1.52 | 0.08 | 1862.93 | 1881.3 | 1861.88 | 0 |
| 1777048200 | 1862.93 | -2.97 | -0.16 | 1865.88 | 1901.54 | 1850.09 | 0 |
| 1776961800 | 1865.9 | 18.02 | 0.98 | 1848.1 | 1865.9 | 1835.64 | 0 |
| 1776875400 | 1847.88 | -29.13 | -1.55 | 1877.11 | 1891.3 | 1847.88 | 0 |
| 1776789000 | 1877.01 | -6.8 | -0.36 | 1884.35 | 1897.11 | 1871.4 | 0 |
| 1776702600 | 1883.81 | -46.45 | -2.41 | 1898.14 | 1899.38 | 1881.17 | 0 |
| 1776443400 | 1930.26 | 64.54 | 3.46 | 1864.88 | 1937.7 | 1862.06 | 0 |
| 1776357000 | 1865.72 | 22.1 | 1.20 | 1850.2 | 1877.92 | 1850.2 | 0 |
| 1776270600 | 1843.62 | -21.93 | -1.18 | 1865.2 | 1865.2 | 1843.56 | 0 |
| 1776184200 | 1865.55 | 39.57 | 2.17 | 1827.32 | 1871.36 | 1826.31 | 0 |
| 1776097800 | 1825.98 | -11.78 | -0.64 | 1839.14 | 1839.14 | 1810.93 | 0 |
| 1775838600 | 1837.76 | 0 | 0.00 | 1837.76 | 1837.76 | 1837.76 | 0 |
| 1775752200 | 1837.76 | -11.39 | -0.62 | 1849.68 | 1849.68 | 1824.52 | 0 |
| 1775665800 | 1849.15 | 102.4 | 5.86 | 1747.13 | 1869.35 | 1747.13 | 0 |
| 1775579400 | 1746.75 | 0.6 | 0.03 | 1746.2 | 1791.24 | 1735.93 | 0 |
| 1775147400 | 1746.15 | -19.14 | -1.08 | 1765.03 | 1765.03 | 1720.03 | 0 |
| 1775061000 | 1765.29 | 50.59 | 2.95 | 1746.56 | 1773.34 | 1746.56 | 0 |
| 1774974600 | 1714.7 | 21.26 | 1.26 | 1693.78 | 1720.86 | 1692.01 | 0 |
| 1774888200 | 1693.44 | 3.31 | 0.20 | 1690.17 | 1699.46 | 1676.17 | 0 |
| 1774632600 | 1690.13 | -23.18 | -1.35 | 1713.83 | 1713.83 | 1677.21 | 0 |
| 1774546200 | 1713.31 | -28.93 | -1.66 | 1742.35 | 1742.35 | 1711.17 | 0 |
| 1774459800 | 1742.24 | 26.12 | 1.52 | 1719.29 | 1760.66 | 1719.29 | 0 |
| 1774373400 | 1716.12 | 3.95 | 0.23 | 1712.17 | 1726.6 | 1693.5 | 0 |
| 1774287000 | 1712.17 | 52.74 | 3.18 | 1657.25 | 1740.94 | 1609.08 | 0 |
| 1774027800 | 1659.43 | -17.84 | -1.06 | 1677.17 | 1706.63 | 1658.8 | 0 |
| 1773941400 | 1677.27 | -63.24 | -3.63 | 1740.35 | 1740.35 | 1671.9 | 0 |
| 1773855000 | 1740.51 | 12.64 | 0.73 | 1728.7 | 1767.01 | 1728.7 | 0 |
| 1773768600 | 1727.87 | -0.44 | -0.03 | 1728.27 | 1748.42 | 1719.86 | 0 |
| 1773682200 | 1728.31 | -9.9 | -0.57 | 1738.21 | 1747.75 | 1717.09 | 0 |
| 1773423000 | 1738.21 | -17.03 | -0.97 | 1754.57 | 1754.57 | 1722.9 | 0 |
| 1773336600 | 1755.24 | -29.7 | -1.66 | 1785.4 | 1785.4 | 1748.49 | 0 |
| 1773250200 | 1784.94 | -13.32 | -0.74 | 1798.36 | 1798.36 | 1773.38 | 0 |
| 1773163800 | 1798.26 | 39.18 | 2.23 | 1759.38 | 1823.85 | 1759.38 | 0 |
| 1773077400 | 1759.08 | -33.11 | -1.85 | 1787.78 | 1787.78 | 1722.86 | 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。
