Hot Features
プレミアム
Bel 20 Leverage (BELLV)
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 | -23.903 | -0.979990209528 | 2439.106 | 2451.651 | 2332.545 | 0 | 0 | IX |
| 4 | 112.007 | 4.863111954 | 2303.196 | 2480.51 | 2263.267 | 0 | 0 | IX |
| 12 | 365.894 | 17.8545060799 | 2049.309 | 2480.51 | 1785.922 | 0 | 0 | IX |
| 26 | 373.647 | 18.3020695979 | 2041.556 | 2555.012 | 1785.922 | 0 | 0 | IX |
| 52 | 776.103 | 47.3493380514 | 1639.1 | 2555.012 | 1549.872 | 0 | 0 | IX |
| 156 | 1226.288 | 103.143454326 | 1188.915 | 2555.012 | 948.089 | 0 | 0 | IX |
| 260 | 699.747 | 40.7907285293 | 1715.456 | 2555.012 | 948.089 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2415.203 | 35.32 | 1.48 | 2374.922 | 2415.203 | 2371.042 | 0 |
| 1780590600 | 2379.8829 | 32.31 | 1.38 | 2347.279 | 2391.274 | 2345.505 | 0 |
| 1780504200 | 2347.568 | -42.58 | -1.78 | 2356.677 | 2361.993 | 2332.545 | 0 |
| 1780417800 | 2390.148 | -24.47 | -1.01 | 2415.63 | 2427.591 | 2377.678 | 0 |
| 1780331400 | 2414.613 | -5.43 | -0.22 | 2401.843 | 2443.796 | 2394.6239 | 0 |
| 1780072200 | 2420.045 | -17.23 | -0.71 | 2439.106 | 2451.651 | 2420.045 | 0 |
| 1779985800 | 2437.2779 | -9.35 | -0.38 | 2424.744 | 2445.875 | 2401.059 | 0 |
| 1779899400 | 2446.625 | 8.36 | 0.34 | 2441.1529 | 2478.704 | 2441.1529 | 0 |
| 1779813000 | 2438.261 | -39.85 | -1.61 | 2462.61 | 2473.186 | 2436.9989 | 0 |
| 1779726600 | 2478.106 | 50.84 | 2.09 | 2448.808 | 2480.51 | 2445.444 | 0 |
| 1779467400 | 2427.2689 | 33.62 | 1.40 | 2403.654 | 2441.176 | 2393.645 | 0 |
| 1779381000 | 2393.646 | 41.55 | 1.77 | 2344.6529 | 2402.1149 | 2342.667 | 0 |
| 1779294600 | 2352.092 | 62.47 | 2.73 | 2290.544 | 2375.297 | 2280.78 | 0 |
| 1779208200 | 2289.619 | 3.73 | 0.16 | 2283.771 | 2306.317 | 2282.736 | 0 |
| 1779121800 | 2285.887 | -37.87 | -1.63 | 2267.393 | 2313.872 | 2263.267 | 0 |
| 1778862600 | 2323.754 | -56.19 | -2.36 | 2355.167 | 2370.901 | 2315.065 | 0 |
| 1778776200 | 2379.948 | 20.1 | 0.85 | 2356.588 | 2380.317 | 2354.354 | 0 |
| 1778689800 | 2359.851 | 33.08 | 1.42 | 2343.51 | 2372.218 | 2330.136 | 0 |
| 1778603400 | 2326.773 | -24.27 | -1.03 | 2299.393 | 2329.751 | 2291.678 | 0 |
| 1778517000 | 2351.045 | 29 | 1.25 | 2326.107 | 2371.868 | 2320.934 | 0 |
| 1778257800 | 2322.045 | -5.62 | -0.24 | 2303.196 | 2329.007 | 2291.55 | 0 |
| 1778171400 | 2327.665 | -73.99 | -3.08 | 2377.913 | 2414.605 | 2327.665 | 0 |
| 1778085000 | 2401.652 | 97.29 | 4.22 | 2330.1149 | 2412.121 | 2330.1149 | 0 |
| 1777998600 | 2304.362 | 73.2 | 3.28 | 2280.854 | 2327.207 | 2278.52 | 0 |
| 1777912200 | 2231.164 | 88.15 | 4.11 | 2252.568 | 2261.688 | 2212.875 | 0 |
| 1777566600 | 2143.017 | -29.2 | -1.34 | 2143.017 | 2233.31 | 2143.017 | 0 |
| 1777480200 | 2172.213 | -63.38 | -2.83 | 2215.9119 | 2216.111 | 2160.7109 | 0 |
| 1777393800 | 2235.59 | 0 | 0.00 | 2235.59 | 2235.59 | 2235.59 | 0 |
| 1777307400 | 2235.59 | 10.23 | 0.46 | 2218.939 | 2246.908 | 2210.494 | 0 |
| 1777048200 | 2225.356 | -41.61 | -1.84 | 2236.472 | 2260.187 | 2207.371 | 0 |
| 1776961800 | 2266.965 | 4.26 | 0.19 | 2229.045 | 2270.427 | 2225.0189 | 0 |
| 1776875400 | 2262.706 | -37.92 | -1.65 | 2297.572 | 2310.424 | 2257.331 | 0 |
| 1776789000 | 2300.626 | -68.75 | -2.90 | 2363.8939 | 2382.864 | 2293.924 | 0 |
| 1776702600 | 2369.377 | -53.44 | -2.21 | 2372.835 | 2389.0369 | 2358.784 | 0 |
| 1776443400 | 2422.8159 | 75.67 | 3.22 | 2332.333 | 2423.0949 | 2331.464 | 0 |
| 1776357000 | 2347.141 | 7.02 | 0.30 | 2343.5949 | 2366.976 | 2335.44 | 0 |
| 1776270600 | 2340.123 | -9.36 | -0.40 | 2342.78 | 2357.956 | 2332.747 | 0 |
| 1776184200 | 2349.48 | 49.91 | 2.17 | 2324.266 | 2358.731 | 2320.917 | 0 |
| 1776097800 | 2299.571 | 7.38 | 0.32 | 2278.814 | 2317.553 | 2278.814 | 0 |
| 1775838600 | 2292.195 | 0 | 0.00 | 2292.195 | 2292.195 | 2292.195 | 0 |
| 1775752200 | 2292.195 | 20.54 | 0.90 | 2267.574 | 2292.195 | 2242.16 | 0 |
| 1775665800 | 2271.655 | 151 | 7.12 | 2245.092 | 2291.107 | 2236.639 | 0 |
| 1775579400 | 2120.658 | -8.23 | -0.39 | 2132.704 | 2166.265 | 2110.651 | 0 |
| 1775147400 | 2128.891 | -3.71 | -0.17 | 2075.498 | 2149.63 | 2069.878 | 0 |
| 1775061000 | 2132.602 | 117.23 | 5.82 | 2091.665 | 2132.602 | 2085.925 | 0 |
| 1774974600 | 2015.37 | 33.9 | 1.71 | 1996.775 | 2031.766 | 1985.133 | 0 |
| 1774888200 | 1981.472 | 34.56 | 1.78 | 1934.165 | 1981.472 | 1928.464 | 0 |
| 1774632600 | 1946.91 | -16.51 | -0.84 | 1977.449 | 1979.229 | 1904.138 | 0 |
| 1774546200 | 1963.419 | -37.22 | -1.86 | 1977.751 | 1983.911 | 1953.469 | 0 |
| 1774459800 | 2000.642 | 83.6 | 4.36 | 1975.864 | 2004.456 | 1968.711 | 0 |
| 1774373400 | 1917.042 | 3.73 | 0.19 | 1918.988 | 1942.093 | 1895.878 | 0 |
| 1774287000 | 1913.314 | 17.56 | 0.93 | 1802.918 | 1968.665 | 1785.922 | 0 |
| 1774027800 | 1895.75 | -69.21 | -3.52 | 1986.642 | 2009.914 | 1891.436 | 0 |
| 1773941400 | 1964.96 | -100.23 | -4.85 | 2026.536 | 2028.498 | 1962.22 | 0 |
| 1773855000 | 2065.194 | -30.89 | -1.47 | 2106.782 | 2124.891 | 2051.988 | 0 |
| 1773768600 | 2096.083 | 30.49 | 1.48 | 2055.92 | 2120.462 | 2055.92 | 0 |
| 1773682200 | 2065.597 | 15.27 | 0.74 | 2049.309 | 2080.142 | 2025.766 | 0 |
| 1773423000 | 2050.323 | -32.14 | -1.54 | 2058.772 | 2105.231 | 2038.692 | 0 |
| 1773336600 | 2082.465 | -22.73 | -1.08 | 2101.593 | 2120.982 | 2070.94 | 0 |
| 1773250200 | 2105.1909 | -58.41 | -2.70 | 2147.428 | 2153.01 | 2087.516 | 0 |
| 1773163800 | 2163.601 | 76.4 | 3.66 | 2158.479 | 2186.563 | 2148.763 | 0 |
| 1773077400 | 2087.198 | -34.63 | -1.63 | 2016.375 | 2090.45 | 2012.226 | 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。
