Hot Features
プレミアム
Bel20 TR Institutional Index (BEL2I)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 201.42 | 1.43281823866 | 14057.61 | 14394.23 | 14036.32 | 0 | 0 | IX |
| 4 | 423.12 | 3.05812917257 | 13835.91 | 14394.23 | 13706.42 | 0 | 0 | IX |
| 12 | 737.95 | 5.45777408314 | 13521.08 | 14394.23 | 13445.07 | 0 | 0 | IX |
| 26 | 1202.35 | 9.20869623825 | 13056.68 | 14394.23 | 12954.62 | 0 | 0 | IX |
| 52 | 2776.3 | 24.1780482516 | 11482.73 | 14394.23 | 11479.68 | 0 | 0 | IX |
| 156 | 2403.69 | 20.2751671399 | 11855.34 | 14394.23 | 9902.34 | 0 | 0 | IX |
| 260 | 2454.4 | 20.7918418451 | 11804.63 | 14394.23 | 6789.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 14259.03 | -117.72 | -0.82 | 14371.6 | 14379.36 | 14246.43 | 0 |
| 1739467800 | 14376.75 | 169.46 | 1.19 | 14346.25 | 14394.23 | 14274.7 | 0 |
| 1739381400 | 14207.29 | 137.56 | 0.98 | 14159.39 | 14233.14 | 14142.37 | 0 |
| 1739295000 | 14069.73 | -34.9 | -0.25 | 14083.63 | 14109.46 | 14036.32 | 0 |
| 1739208600 | 14104.63 | 36.68 | 0.26 | 14092.49 | 14133.08 | 14059.26 | 0 |
| 1738949400 | 14067.95 | 0.64 | 0.00 | 14057.61 | 14157.61 | 14046.41 | 0 |
| 1738863000 | 14067.31 | 164.13 | 1.18 | 13976.72 | 14073.81 | 13942.73 | 0 |
| 1738776600 | 13903.18 | 31.4 | 0.23 | 13859.46 | 13903.18 | 13808.95 | 0 |
| 1738690200 | 13871.78 | 11.11 | 0.08 | 13903 | 13918.4 | 13818.41 | 0 |
| 1738603800 | 13860.67 | -169.6 | -1.21 | 13799.76 | 13864.37 | 13772.99 | 0 |
| 1738344600 | 14030.27 | -8.97 | -0.06 | 14040.13 | 14084.65 | 14006.19 | 0 |
| 1738258200 | 14039.24 | 93.91 | 0.67 | 14004.92 | 14065.77 | 13960.03 | 0 |
| 1738171800 | 13945.33 | -3.58 | -0.03 | 13955.36 | 14020.53 | 13939.15 | 0 |
| 1738085400 | 13948.91 | 72.29 | 0.52 | 13880.82 | 14020.24 | 13864.91 | 0 |
| 1737999000 | 13876.62 | 66.98 | 0.49 | 13713.31 | 13898.09 | 13706.42 | 0 |
| 1737739800 | 13809.64 | 49.56 | 0.36 | 13813.45 | 13868.52 | 13760.68 | 0 |
| 1737653400 | 13760.08 | 1.29 | 0.01 | 13731.04 | 13769.58 | 13714.8 | 0 |
| 1737567000 | 13758.79 | -83.55 | -0.60 | 13857.03 | 13872.76 | 13753.28 | 0 |
| 1737480600 | 13842.34 | -11.83 | -0.09 | 13831.49 | 13860.82 | 13815.3 | 0 |
| 1737394200 | 13854.17 | 46.55 | 0.34 | 13783.52 | 13889.68 | 13780.35 | 0 |
| 1737135000 | 13807.62 | 50.92 | 0.37 | 13835.91 | 13878.05 | 13782.79 | 0 |
| 1737048600 | 13756.7 | 31.53 | 0.23 | 13809.19 | 13809.45 | 13704.26 | 0 |
| 1736962200 | 13725.17 | 110.53 | 0.81 | 13669.28 | 13727.45 | 13607.99 | 0 |
| 1736875800 | 13614.64 | 5.24 | 0.04 | 13671.63 | 13737.86 | 13614.64 | 0 |
| 1736789400 | 13609.4 | -113.11 | -0.82 | 13670.14 | 13678.9 | 13567.67 | 0 |
| 1736530200 | 13722.51 | -220.09 | -1.58 | 13937.33 | 13955.34 | 13722.51 | 0 |
| 1736443800 | 13942.6 | 8.28 | 0.06 | 13896.65 | 13978.95 | 13876.44 | 0 |
| 1736357400 | 13934.32 | -4.15 | -0.03 | 13967.92 | 13983.28 | 13858.83 | 0 |
| 1736271000 | 13938.47 | 52.36 | 0.38 | 13959.48 | 14001.33 | 13893.7 | 0 |
| 1736184600 | 13886.11 | 81.94 | 0.59 | 13839.69 | 13897.21 | 13779.72 | 0 |
| 1735925400 | 13804.17 | -98.49 | -0.71 | 13888.84 | 13900.24 | 13796.19 | 0 |
| 1735839000 | 13902.66 | 80.97 | 0.59 | 13855.66 | 13925.71 | 13763.74 | 0 |
| 1735666200 | 13821.69 | 124.94 | 0.91 | 13674.18 | 13821.69 | 13674.18 | 0 |
| 1735579800 | 13696.75 | -123.92 | -0.90 | 13750.13 | 13769.13 | 13655.82 | 0 |
| 1735320600 | 13820.67 | 58.9 | 0.43 | 13767.35 | 13820.67 | 13728.08 | 0 |
| 1735061400 | 13761.77 | 74.37 | 0.54 | 13722.23 | 13800.63 | 13716.04 | 0 |
| 1734975000 | 13687.4 | 28.77 | 0.21 | 13621.68 | 13696.62 | 13609.75 | 0 |
| 1734715800 | 13658.63 | 31.27 | 0.23 | 13563.29 | 13663.71 | 13445.07 | 0 |
| 1734629400 | 13627.36 | -151.7 | -1.10 | 13587.81 | 13648.77 | 13537.73 | 0 |
| 1734543000 | 13779.06 | 35.46 | 0.26 | 13782.77 | 13800.7 | 13744.33 | 0 |
| 1734456600 | 13743.6 | -88.95 | -0.64 | 13711.32 | 13765.33 | 13651.62 | 0 |
| 1734370200 | 13832.55 | 37.05 | 0.27 | 13773.38 | 13832.55 | 13694.07 | 0 |
| 1734111000 | 13795.5 | -11.61 | -0.08 | 13814.47 | 13881.76 | 13790.58 | 0 |
| 1734024600 | 13807.11 | 68.13 | 0.50 | 13733.6 | 13837.89 | 13733.6 | 0 |
| 1733938200 | 13738.98 | -23.42 | -0.17 | 13733.14 | 13805.63 | 13715.34 | 0 |
| 1733851800 | 13762.4 | 50.96 | 0.37 | 13690.55 | 13813.44 | 13688.95 | 0 |
| 1733765400 | 13711.44 | -39.29 | -0.29 | 13784.32 | 13804.78 | 13683.02 | 0 |
| 1733506200 | 13750.73 | 14.72 | 0.11 | 13734.74 | 13785.83 | 13734.74 | 0 |
| 1733419800 | 13736.01 | -22.92 | -0.17 | 13751.93 | 13789.01 | 13688.54 | 0 |
| 1733333400 | 13758.93 | 17.24 | 0.13 | 13733.78 | 13779.35 | 13709.19 | 0 |
| 1733247000 | 13741.69 | 15.84 | 0.12 | 13774.72 | 13838.42 | 13729.61 | 0 |
| 1733160600 | 13725.85 | 53.81 | 0.39 | 13653.99 | 13773.66 | 13649.73 | 0 |
| 1732901400 | 13672.04 | 33.6 | 0.25 | 13615.95 | 13672.04 | 13587.59 | 0 |
| 1732815000 | 13638.44 | 10.2 | 0.07 | 13660.91 | 13680.76 | 13577.53 | 0 |
| 1732728600 | 13628.24 | 86.14 | 0.64 | 13567.89 | 13636.44 | 13567.89 | 0 |
| 1732642200 | 13542.1 | -198.3 | -1.44 | 13651.34 | 13658.63 | 13535.36 | 0 |
| 1732555800 | 13740.4 | 65.17 | 0.48 | 13733.37 | 13767.37 | 13672.05 | 0 |
| 1732296600 | 13675.23 | 224.45 | 1.67 | 13521.08 | 13675.23 | 13473.18 | 0 |
| 1732210200 | 13450.78 | 70.23 | 0.52 | 13344 | 13465.27 | 13284.6 | 0 |
| 1732123800 | 13380.55 | 67.21 | 0.50 | 13464.65 | 13473 | 13368.35 | 0 |
| 1732037400 | 13313.34 | -119.97 | -0.89 | 13449.83 | 13470.38 | 13235.15 | 0 |
| 1731951000 | 13433.31 | -21.54 | -0.16 | 13459.43 | 13506.99 | 13373.45 | 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
