Hot Features
プレミアム
BEL 20 X5 Leverage NR (BEL5L)
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 | -44.079 | -2.95319270958 | 1492.588 | 1622.417 | 1425.518 | 0 | 0 | IX |
| 4 | 107.22 | 7.99380297609 | 1341.289 | 1622.417 | 1259.57 | 0 | 0 | IX |
| 12 | 642.827 | 79.786690034 | 805.682 | 1622.417 | 731.787 | 0 | 0 | IX |
| 26 | 549.16 | 61.0619459187 | 899.349 | 1622.417 | 622.801 | 0 | 0 | IX |
| 52 | 956.398 | 194.345991047 | 492.111 | 1622.417 | 483.07 | 0 | 0 | IX |
| 156 | 1140.772 | 370.697056253 | 307.737 | 1622.417 | 162.492 | 0 | 0 | IX |
| 260 | 645.75 | 80.4413279702 | 802.759 | 1622.417 | 162.492 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 1448.509 | -73.54 | -4.83 | 1508.919 | 1510.625 | 1425.518 | 0 |
| 1781713800 | 1522.053 | 50.54 | 3.43 | 1473.185 | 1522.053 | 1435.012 | 0 |
| 1781627400 | 1471.518 | -25.66 | -1.71 | 1504.306 | 1519.872 | 1463.028 | 0 |
| 1781541000 | 1497.181 | -74.38 | -4.73 | 1609.847 | 1622.417 | 1497.181 | 0 |
| 1781281800 | 1571.559 | 116.04 | 7.97 | 1492.588 | 1573.567 | 1492.588 | 0 |
| 1781195400 | 1455.52 | 59.84 | 4.29 | 1389.555 | 1478.78 | 1377.907 | 0 |
| 1781109000 | 1395.685 | 40.41 | 2.98 | 1380.443 | 1413.494 | 1331.778 | 0 |
| 1781022600 | 1355.271 | 20.28 | 1.52 | 1328.622 | 1409.616 | 1327.551 | 0 |
| 1780936200 | 1334.994 | -38.39 | -2.80 | 1319.605 | 1369.535 | 1295.26 | 0 |
| 1780677000 | 1373.385 | 49.01 | 3.70 | 1317.345 | 1373.385 | 1311.948 | 0 |
| 1780590600 | 1324.371 | 43.95 | 3.43 | 1279.913 | 1339.903 | 1277.494 | 0 |
| 1780504200 | 1280.426 | -46.83 | -3.53 | 1293.073 | 1300.452 | 1259.57 | 0 |
| 1780417800 | 1327.255 | -34.62 | -2.54 | 1363.185 | 1380.051 | 1309.672 | 0 |
| 1780331400 | 1361.8789 | -8.07 | -0.59 | 1343.806 | 1403.178 | 1333.59 | 0 |
| 1780072200 | 1369.949 | -21.1 | -1.52 | 1397.145 | 1415.045 | 1369.949 | 0 |
| 1779985800 | 1391.047 | -9.93 | -0.71 | 1373.105 | 1403.355 | 1339.199 | 0 |
| 1779899400 | 1400.975 | 13.7 | 0.99 | 1393.191 | 1446.603 | 1393.191 | 0 |
| 1779813000 | 1387.279 | -58.24 | -4.03 | 1422.787 | 1438.211 | 1385.439 | 0 |
| 1779726600 | 1445.519 | 71.56 | 5.21 | 1404.058 | 1448.922 | 1399.298 | 0 |
| 1779467400 | 1373.962 | 49.26 | 3.72 | 1341.289 | 1393.203 | 1327.441 | 0 |
| 1779381000 | 1324.703 | 56.77 | 4.48 | 1258.677 | 1336.117 | 1256.002 | 0 |
| 1779294600 | 1267.93 | 80.86 | 6.81 | 1188.156 | 1298.007 | 1175.501 | 0 |
| 1779208200 | 1187.067 | 6.24 | 0.53 | 1179.5139 | 1208.632 | 1178.178 | 0 |
| 1779121800 | 1180.828 | -28.32 | -2.34 | 1156.77 | 1217.232 | 1151.403 | 0 |
| 1778862600 | 1209.147 | -10.14 | -0.83 | 1251.51 | 1272.727 | 1197.429 | 0 |
| 1778776200 | 1219.282 | 0 | 0.00 | 1219.282 | 1219.282 | 1219.282 | 0 |
| 1778689800 | 1219.282 | 0 | 0.00 | 1219.282 | 1219.282 | 1219.282 | 0 |
| 1778603400 | 1219.282 | 0 | 0.00 | 1219.282 | 1219.282 | 1219.282 | 0 |
| 1778517000 | 1219.282 | 36.6 | 3.09 | 1187.527 | 1245.796 | 1180.94 | 0 |
| 1778257800 | 1182.685 | -7.29 | -0.61 | 1158.595 | 1191.583 | 1143.71 | 0 |
| 1778171400 | 1189.979 | -90.7 | -7.08 | 1256.965 | 1305.881 | 1189.979 | 0 |
| 1778085000 | 1280.677 | 122.17 | 10.55 | 1190.765 | 1293.835 | 1190.765 | 0 |
| 1777998600 | 1158.505 | 90.36 | 8.46 | 1130.369 | 1185.846 | 1127.576 | 0 |
| 1777912200 | 1068.147 | 102.7 | 10.64 | 1093.732 | 1104.633 | 1046.286 | 0 |
| 1777566600 | 965.445 | -27.14 | -2.73 | 965.445 | 1068.593 | 965.445 | 0 |
| 1777480200 | 992.588 | -54.29 | -5.19 | 1044.1489 | 1044.384 | 979.017 | 0 |
| 1777393800 | 1046.878 | -20.93 | -1.96 | 1047.478 | 1062.243 | 1013.15 | 0 |
| 1777307400 | 1067.8119 | 11.85 | 1.12 | 1048.059 | 1081.238 | 1038.041 | 0 |
| 1777048200 | 1055.9659 | -45.81 | -4.16 | 1069.535 | 1098.482 | 1034.013 | 0 |
| 1776961800 | 1101.776 | 0 | 0.00 | 1101.776 | 1101.776 | 1101.776 | 0 |
| 1776875400 | 1101.776 | -47.46 | -4.13 | 1145.319 | 1161.368 | 1095.064 | 0 |
| 1776789000 | 1149.239 | -90.01 | -7.26 | 1231.9659 | 1256.772 | 1140.475 | 0 |
| 1776702600 | 1239.251 | -72.71 | -5.54 | 1243.932 | 1265.866 | 1224.911 | 0 |
| 1776443400 | 1311.96 | 97.76 | 8.05 | 1194.941 | 1312.3219 | 1193.817 | 0 |
| 1776357000 | 1214.204 | 8.92 | 0.74 | 1209.638 | 1239.866 | 1199.138 | 0 |
| 1776270600 | 1205.28 | -12.24 | -1.00 | 1208.723 | 1228.382 | 1195.725 | 0 |
| 1776184200 | 1217.516 | 62.56 | 5.42 | 1185.856 | 1229.131 | 1181.651 | 0 |
| 1776097800 | 1154.9559 | -32.15 | -2.71 | 1128.455 | 1177.914 | 1128.455 | 0 |
| 1775838600 | 1187.102 | 40.29 | 3.51 | 1152.515 | 1212.907 | 1149.217 | 0 |
| 1775752200 | 1146.814 | 25.25 | 2.25 | 1116.425 | 1146.814 | 1085.056 | 0 |
| 1775665800 | 1121.566 | 169.4 | 17.79 | 1091.749 | 1143.401 | 1082.261 | 0 |
| 1775579400 | 952.163 | -14.04 | -1.45 | 965.77 | 1003.68 | 940.859 | 0 |
| 1775147400 | 966.202 | 0 | 0.00 | 966.202 | 966.202 | 966.202 | 0 |
| 1775061000 | 966.202 | 157.13 | 19.42 | 923.364 | 966.202 | 917.357 | 0 |
| 1774974600 | 809.074 | 0 | 0.00 | 809.074 | 809.074 | 809.074 | 0 |
| 1774888200 | 809.074 | 34.17 | 4.41 | 762.002 | 809.074 | 756.329 | 0 |
| 1774632600 | 774.9 | -16.71 | -2.11 | 805.682 | 807.476 | 731.787 | 0 |
| 1774546200 | 791.614 | -38.7 | -4.66 | 806.484 | 812.875 | 781.29 | 0 |
| 1774459800 | 830.312 | 81.56 | 10.89 | 806.118 | 834.036 | 799.133 | 0 |
| 1774373400 | 748.751 | 3.56 | 0.48 | 750.646 | 773.143 | 728.143 | 0 |
| 1774287000 | 745.191 | 16.67 | 2.29 | 639.13 | 798.368 | 622.801 | 0 |
| 1774027800 | 728.52 | -70.43 | -8.81 | 820.91 | 844.566 | 724.134 | 0 |
| 1773941400 | 798.945 | -110.43 | -12.14 | 866.73 | 868.89 | 795.929 | 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。
