Hot Features
プレミアム
Bel20 TR Institutional Index (BEL2I)
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 | -36.34 | -0.190055107613 | 19120.77 | 19169.92 | 18753.71 | 0 | 0 | IX |
| 4 | 796.11 | 4.35310624486 | 18288.32 | 19246.28 | 18242.33 | 0 | 0 | IX |
| 12 | 1999.54 | 11.7035579392 | 17084.89 | 19246.28 | 15968.33 | 0 | 0 | IX |
| 26 | 2134.85 | 12.5952973466 | 16949.58 | 19246.28 | 15968.33 | 0 | 0 | IX |
| 52 | 4089.49 | 27.2724665787 | 14994.94 | 19246.28 | 14594.98 | 0 | 0 | IX |
| 156 | 7767.94 | 68.6426621682 | 11316.49 | 19246.28 | 10262.67 | 0 | 0 | IX |
| 260 | 6717.37 | 54.3166282043 | 12367.06 | 19246.28 | 9902.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 18943.27 | 130.07 | 0.69 | 18812.63 | 18988.92 | 18805.52 | 0 |
| 1780504200 | 18813.2 | -117.48 | -0.62 | 18849.28 | 18870.33 | 18753.71 | 0 |
| 1780417800 | 18930.68 | -95.8 | -0.50 | 19031.08 | 19078.2 | 18881.55 | 0 |
| 1780331400 | 19026.48 | -19.61 | -0.10 | 18976.23 | 19141.32 | 18947.83 | 0 |
| 1780072200 | 19046.09 | -52.73 | -0.28 | 19120.77 | 19169.92 | 19046.09 | 0 |
| 1779985800 | 19098.82 | -21.95 | -0.11 | 19049.84 | 19132.41 | 18957.29 | 0 |
| 1779899400 | 19120.77 | 40.88 | 0.21 | 19099.37 | 19246.28 | 19099.37 | 0 |
| 1779813000 | 19079.89 | -154.03 | -0.80 | 19174.38 | 19215.42 | 19074.99 | 0 |
| 1779726600 | 19233.92 | 201.08 | 1.06 | 19119.05 | 19243.35 | 19105.87 | 0 |
| 1779467400 | 19032.84 | 144.9 | 0.77 | 18939.67 | 19087.71 | 18900.18 | 0 |
| 1779381000 | 18887.94 | 169.03 | 0.90 | 18692.98 | 18921.64 | 18685.08 | 0 |
| 1779294600 | 18718.91 | 252.5 | 1.37 | 18470.71 | 18812.49 | 18431.34 | 0 |
| 1779208200 | 18466.41 | 22.45 | 0.12 | 18442.82 | 18533.78 | 18438.64 | 0 |
| 1779121800 | 18443.96 | -56 | -0.30 | 18370.34 | 18555.36 | 18353.92 | 0 |
| 1778862600 | 18499.96 | -215.22 | -1.15 | 18623.47 | 18685.33 | 18465.8 | 0 |
| 1778776200 | 18715.18 | 199.62 | 1.08 | 18623.54 | 18716.63 | 18614.78 | 0 |
| 1778689800 | 18515.56 | 131.24 | 0.71 | 18451.01 | 18564.42 | 18398.17 | 0 |
| 1778603400 | 18384.32 | -94.81 | -0.51 | 18276.71 | 18396.02 | 18246.4 | 0 |
| 1778517000 | 18479.13 | 116.37 | 0.63 | 18380.53 | 18561.47 | 18360.07 | 0 |
| 1778257800 | 18362.76 | -21.63 | -0.12 | 18288.32 | 18390.25 | 18242.33 | 0 |
| 1778171400 | 18384.39 | -253.01 | -1.36 | 18579.35 | 18721.72 | 18384.39 | 0 |
| 1778085000 | 18637.4 | 385.86 | 2.11 | 18354.1 | 18678.86 | 18354.1 | 0 |
| 1777998600 | 18251.54 | 308.56 | 1.72 | 18157.02 | 18343.4 | 18147.63 | 0 |
| 1777912200 | 17942.98 | 372.3 | 2.12 | 18028.96 | 18065.6 | 17869.52 | 0 |
| 1777566600 | 17570.68 | -86.09 | -0.49 | 17570.68 | 17937.65 | 17570.68 | 0 |
| 1777480200 | 17656.77 | -253.49 | -1.42 | 17832.51 | 17833.31 | 17610.51 | 0 |
| 1777393800 | 17910.26 | 0 | 0.00 | 17910.26 | 17910.26 | 17910.26 | 0 |
| 1777307400 | 17910.26 | 42.75 | 0.24 | 17843.41 | 17955.7 | 17809.51 | 0 |
| 1777048200 | 17867.51 | -164.93 | -0.91 | 17911.72 | 18006.04 | 17795.98 | 0 |
| 1776961800 | 18032.44 | 17.51 | 0.10 | 17881.49 | 18046.22 | 17865.46 | 0 |
| 1776875400 | 18014.93 | -149.13 | -0.82 | 18152.57 | 18203.3 | 17993.71 | 0 |
| 1776789000 | 18164.06 | -266.83 | -1.45 | 18410.13 | 18483.92 | 18137.99 | 0 |
| 1776702600 | 18430.89 | -203.77 | -1.09 | 18444.19 | 18506.49 | 18390.15 | 0 |
| 1776443400 | 18634.66 | 296.19 | 1.62 | 18281.19 | 18635.75 | 18277.79 | 0 |
| 1776357000 | 18338.47 | 28.03 | 0.15 | 18324.59 | 18416.44 | 18292.69 | 0 |
| 1776270600 | 18310.44 | -35.97 | -0.20 | 18320.82 | 18380.07 | 18281.65 | 0 |
| 1776184200 | 18346.41 | 197.51 | 1.09 | 18246.91 | 18382.91 | 18233.69 | 0 |
| 1776097800 | 18148.9 | 32.09 | 0.18 | 18067.44 | 18219.47 | 18067.44 | 0 |
| 1775838600 | 18116.81 | 0 | 0.00 | 18116.81 | 18116.81 | 18116.81 | 0 |
| 1775752200 | 18116.81 | 82.1 | 0.46 | 18019.08 | 18116.81 | 17918.19 | 0 |
| 1775665800 | 18034.71 | 620.51 | 3.56 | 17925.65 | 18114.58 | 17890.94 | 0 |
| 1775579400 | 17414.2 | -31.04 | -0.18 | 17463.56 | 17601.07 | 17373.2 | 0 |
| 1775147400 | 17445.24 | -14.65 | -0.08 | 17226.67 | 17530.13 | 17203.66 | 0 |
| 1775061000 | 17459.89 | 493.97 | 2.91 | 17287.58 | 17459.89 | 17263.42 | 0 |
| 1774974600 | 16965.92 | 144.41 | 0.86 | 16886.99 | 17035.51 | 16837.57 | 0 |
| 1774888200 | 16821.51 | 149.53 | 0.90 | 16618.95 | 16821.51 | 16594.55 | 0 |
| 1774632600 | 16671.98 | -69.86 | -0.42 | 16802.18 | 16809.77 | 16489.619 | 0 |
| 1774546200 | 16741.84 | -156.68 | -0.93 | 16802.37 | 16828.38 | 16699.82 | 0 |
| 1774459800 | 16898.52 | 361.1 | 2.18 | 16791.65 | 16914.97 | 16760.79 | 0 |
| 1774373400 | 16537.419 | 16.61 | 0.10 | 16545.82 | 16645.58 | 16446.05 | 0 |
| 1774287000 | 16520.81 | 77.7 | 0.47 | 16042.05 | 16760.86 | 15968.33 | 0 |
| 1774027800 | 16443.11 | -294.24 | -1.76 | 16830.21 | 16929.33 | 16424.74 | 0 |
| 1773941400 | 16737.349 | -415.73 | -2.42 | 16993.08 | 17001.22 | 16725.98 | 0 |
| 1773855000 | 17153.08 | -126.79 | -0.73 | 17324.51 | 17399.15 | 17098.65 | 0 |
| 1773768600 | 17279.87 | 127.11 | 0.74 | 17113.12 | 17381.09 | 17113.12 | 0 |
| 1773682200 | 17152.76 | 65.23 | 0.38 | 17084.89 | 17213.37 | 16986.78 | 0 |
| 1773423000 | 17087.53 | -132.35 | -0.77 | 17122.46 | 17314.54 | 17039.44 | 0 |
| 1773336600 | 17219.88 | -92.91 | -0.54 | 17298.53 | 17378.26 | 17172.49 | 0 |
| 1773250200 | 17312.79 | -236.34 | -1.35 | 17484.09 | 17506.73 | 17241.11 | 0 |
| 1773163800 | 17549.13 | 315.95 | 1.83 | 17527.99 | 17643.93 | 17487.88 | 0 |
| 1773077400 | 17233.18 | -140.18 | -0.81 | 16943.24 | 17246.5 | 16926.25 | 0 |
| 1772818200 | 17373.36 | -218.14 | -1.24 | 17603.76 | 17614.36 | 17211 | 0 |
| 1772731800 | 17591.5 | -179.25 | -1.01 | 17791.84 | 17948.62 | 17573.85 | 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。
