Hot Features
プレミアム
Bel 20 (BEL20)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.17 | 0.551296510438 | 4202.82 | 4264.22 | 4199.14 | 0 | 0 | IX |
| 4 | 4.26 | 0.100906500416 | 4221.73 | 4283.07 | 4148.33 | 0 | 0 | IX |
| 12 | -75.55 | -1.75634772663 | 4301.54 | 4349.31 | 4092.22 | 0 | 0 | IX |
| 26 | 302.82 | 7.71875804515 | 3923.17 | 4349.31 | 3826.88 | 0 | 0 | IX |
| 52 | 504.36 | 13.5521263532 | 3721.63 | 4349.31 | 3550.65 | 0 | 0 | IX |
| 156 | -73.16 | -1.70173173767 | 4299.15 | 4371.56 | 3269.91 | 0 | 0 | IX |
| 260 | 232.29 | 5.81641084708 | 3993.7 | 4413.91 | 2406.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 4225.99 | -38.23 | -0.90 | 4242.45 | 4248.32 | 4213.36 | 0 |
| 1735320600 | 4264.22 | 18.17 | 0.43 | 4247.77 | 4264.22 | 4235.65 | 0 |
| 1735061400 | 4246.05 | 22.95 | 0.54 | 4233.85 | 4258.04 | 4231.9399 | 0 |
| 1734975000 | 4223.1 | 8.88 | 0.21 | 4202.82 | 4225.9399 | 4199.14 | 0 |
| 1734715800 | 4214.22 | 9.65 | 0.23 | 4184.81 | 4215.79 | 4148.33 | 0 |
| 1734629400 | 4204.57 | -46.81 | -1.10 | 4192.37 | 4211.18 | 4176.92 | 0 |
| 1734543000 | 4251.38 | 10.94 | 0.26 | 4252.52 | 4258.06 | 4240.67 | 0 |
| 1734456600 | 4240.4399 | -27.44 | -0.64 | 4230.4799 | 4247.14 | 4212.06 | 0 |
| 1734370200 | 4267.88 | 11.43 | 0.27 | 4249.63 | 4267.88 | 4225.16 | 0 |
| 1734111000 | 4256.45 | -3.58 | -0.08 | 4262.31 | 4283.07 | 4254.93 | 0 |
| 1734024600 | 4260.03 | 21.02 | 0.50 | 4237.36 | 4269.53 | 4237.36 | 0 |
| 1733938200 | 4239.01 | -7.23 | -0.17 | 4237.21 | 4259.58 | 4231.72 | 0 |
| 1733851800 | 4246.24 | 15.72 | 0.37 | 4224.07 | 4261.99 | 4223.58 | 0 |
| 1733765400 | 4230.52 | -12.12 | -0.29 | 4253 | 4259.32 | 4221.75 | 0 |
| 1733506200 | 4242.64 | 4.54 | 0.11 | 4237.71 | 4253.47 | 4237.71 | 0 |
| 1733419800 | 4238.1 | -7.07 | -0.17 | 4243.01 | 4254.45 | 4223.45 | 0 |
| 1733333400 | 4245.17 | -3.67 | -0.09 | 4237.39 | 4251.4799 | 4229.79 | 0 |
| 1733247000 | 4248.84 | 4.89 | 0.12 | 4259.06 | 4278.75 | 4245.11 | 0 |
| 1733160600 | 4243.95 | 16.64 | 0.39 | 4221.7299 | 4258.7299 | 4220.41 | 0 |
| 1732901400 | 4227.31 | 10.39 | 0.25 | 4209.97 | 4227.31 | 4201.2 | 0 |
| 1732815000 | 4216.92 | 3.15 | 0.07 | 4223.87 | 4230.01 | 4198.09 | 0 |
| 1732728600 | 4213.77 | 26.64 | 0.64 | 4195.11 | 4216.3 | 4195.11 | 0 |
| 1732642200 | 4187.13 | -61.31 | -1.44 | 4220.91 | 4223.16 | 4185.05 | 0 |
| 1732555800 | 4248.4399 | 20.15 | 0.48 | 4246.27 | 4256.78 | 4227.31 | 0 |
| 1732296600 | 4228.29 | 69.39 | 1.67 | 4180.63 | 4228.29 | 4165.82 | 0 |
| 1732210200 | 4158.9 | 21.72 | 0.52 | 4125.88 | 4163.38 | 4107.51 | 0 |
| 1732123800 | 4137.18 | 20.78 | 0.50 | 4163.1899 | 4165.77 | 4133.41 | 0 |
| 1732037400 | 4116.4 | -37.1 | -0.89 | 4158.6 | 4164.96 | 4092.22 | 0 |
| 1731951000 | 4153.5 | -6.65 | -0.16 | 4161.57 | 4176.28 | 4134.99 | 0 |
| 1731691800 | 4160.15 | -77.18 | -1.82 | 4205.32 | 4212.24 | 4156.55 | 0 |
| 1731605400 | 4237.33 | 31.83 | 0.76 | 4223.57 | 4251.97 | 4219.78 | 0 |
| 1731519000 | 4205.5 | 0 | 0.00 | 4205.5 | 4205.5 | 4205.5 | 0 |
| 1731432600 | 4205.5 | -87.94 | -2.05 | 4259.6 | 4268.14 | 4202.31 | 0 |
| 1731346200 | 4293.4399 | 27.8 | 0.65 | 4287.09 | 4310.43 | 4287.09 | 0 |
| 1731087000 | 4265.64 | -6.03 | -0.14 | 4277.78 | 4288.3 | 4259.3 | 0 |
| 1731000600 | 4271.67 | 30.91 | 0.73 | 4236.68 | 4295.09 | 4236.68 | 0 |
| 1730914200 | 4240.76 | -26.4 | -0.62 | 4292.7299 | 4349.31 | 4239.01 | 0 |
| 1730827800 | 4267.16 | 30.22 | 0.71 | 4260.46 | 4282.93 | 4260.12 | 0 |
| 1730741400 | 4236.9399 | -31.03 | -0.73 | 4249.38 | 4280.65 | 4236.9399 | 0 |
| 1730482200 | 4267.97 | 53.92 | 1.28 | 4189.86 | 4272.86 | 4189.86 | 0 |
| 1730395800 | 4214.05 | -15.78 | -0.37 | 4214.28 | 4250.38 | 4184.4399 | 0 |
| 1730309400 | 4229.83 | -54.61 | -1.27 | 4271.84 | 4276.03 | 4229.32 | 0 |
| 1730223000 | 4284.4399 | -17.06 | -0.40 | 4306.37 | 4320.46 | 4277.54 | 0 |
| 1730136600 | 4301.5 | 8.35 | 0.19 | 4302.02 | 4309.1899 | 4283.39 | 0 |
| 1729873800 | 4293.15 | 19.13 | 0.45 | 4267.47 | 4309.9799 | 4265.46 | 0 |
| 1729787400 | 4274.02 | -7.85 | -0.18 | 4270.72 | 4299.99 | 4270.72 | 0 |
| 1729701000 | 4281.87 | 2.1 | 0.05 | 4280.13 | 4298.88 | 4271.3 | 0 |
| 1729614600 | 4279.77 | -16.05 | -0.37 | 4292.83 | 4299.59 | 4256.76 | 0 |
| 1729528200 | 4295.82 | -28.17 | -0.65 | 4325.91 | 4337.2 | 4295.82 | 0 |
| 1729269000 | 4323.99 | -9.66 | -0.22 | 4314.39 | 4328.27 | 4305.46 | 0 |
| 1729182600 | 4333.65 | 27.02 | 0.63 | 4311.18 | 4338.06 | 4305 | 0 |
| 1729096200 | 4306.63 | -9.06 | -0.21 | 4304.52 | 4311.46 | 4295.36 | 0 |
| 1729009800 | 4315.6899 | 5.16 | 0.12 | 4325.03 | 4330.18 | 4303.1 | 0 |
| 1728923400 | 4310.53 | 27.3 | 0.64 | 4292.5 | 4310.53 | 4283.33 | 0 |
| 1728664200 | 4283.2299 | 35.69 | 0.84 | 4241.39 | 4283.5 | 4237 | 0 |
| 1728577800 | 4247.54 | 0 | 0.00 | 4247.54 | 4247.54 | 4247.54 | 0 |
| 1728491400 | 4247.54 | 22.37 | 0.53 | 4226.77 | 4252.1899 | 4226.77 | 0 |
| 1728405000 | 4225.17 | -39.01 | -0.91 | 4238.05 | 4243.2 | 4216.5 | 0 |
| 1728318600 | 4264.18 | -26.72 | -0.62 | 4301.54 | 4302.29 | 4264.18 | 0 |
| 1728059400 | 4290.9 | 5.58 | 0.13 | 4272.42 | 4302.6899 | 4267.26 | 0 |
| 1727973000 | 4285.32 | -25.77 | -0.60 | 4309.4399 | 4312.29 | 4278.4399 | 0 |
| 1727886600 | 4311.09 | -16.47 | -0.38 | 4318.76 | 4327.21 | 4295.8 | 0 |
| 1727800200 | 4327.56 | 27.85 | 0.65 | 4318.8 | 4347.67 | 4315.34 | 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
