Hot Features
プレミアム
BEL Small Gross Return Index (BELSG)
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 | 935.63 | 6.7293210911 | 13903.78 | 14898.24 | 13866.46 | 0 | 0 | IX |
| 4 | 639.63 | 4.50450640785 | 14199.78 | 14898.24 | 13832.47 | 0 | 0 | IX |
| 12 | -746.72 | -4.79092629152 | 15586.13 | 15650.34 | 13832.47 | 0 | 0 | IX |
| 26 | -352.03 | -2.3172918433 | 15191.44 | 15786.8 | 13832.47 | 0 | 0 | IX |
| 52 | -405.36 | -2.65901027041 | 15244.77 | 16389.11 | 13832.47 | 0 | 0 | IX |
| 156 | -7735.02 | -34.2645196357 | 22574.43 | 23569.02 | 13799.63 | 0 | 0 | IX |
| 260 | -5004.13 | -25.2179298653 | 19843.54 | 23569.02 | 13799.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 14839.41 | 298.64 | 2.05 | 14642.28 | 14898.24 | 14637.65 | 0 |
| 1735061400 | 14540.77 | 157.05 | 1.09 | 14438.05 | 14568.82 | 14392.18 | 0 |
| 1734975000 | 14383.72 | 328.96 | 2.34 | 14073.04 | 14383.72 | 14070.06 | 0 |
| 1734715800 | 14054.76 | 181.07 | 1.31 | 13903.78 | 14054.76 | 13866.46 | 0 |
| 1734629400 | 13873.69 | -140.99 | -1.01 | 13894.9 | 13911.47 | 13832.47 | 0 |
| 1734543000 | 14014.68 | 20.24 | 0.14 | 13975.63 | 14049.97 | 13957.73 | 0 |
| 1734456600 | 13994.44 | -135.19 | -0.96 | 14146.15 | 14151.71 | 13969.41 | 0 |
| 1734370200 | 14129.63 | -101.15 | -0.71 | 14197.44 | 14235.78 | 14068.99 | 0 |
| 1734111000 | 14230.78 | -17.08 | -0.12 | 14237.17 | 14358.07 | 14191.07 | 0 |
| 1734024600 | 14247.86 | 39.22 | 0.28 | 14204.55 | 14278.4 | 14190.75 | 0 |
| 1733938200 | 14208.64 | -5.23 | -0.04 | 14197.6 | 14230.99 | 14140.85 | 0 |
| 1733851800 | 14213.87 | -11.69 | -0.08 | 14177.91 | 14233.65 | 14144.01 | 0 |
| 1733765400 | 14225.56 | 6.76 | 0.05 | 14243.86 | 14277.29 | 14178.41 | 0 |
| 1733506200 | 14218.8 | -45.35 | -0.32 | 14260.94 | 14278.19 | 14179.68 | 0 |
| 1733419800 | 14264.15 | -84.18 | -0.59 | 14334.73 | 14379.22 | 14225.84 | 0 |
| 1733333400 | 14348.33 | 83.12 | 0.58 | 14323.54 | 14396.57 | 14313.18 | 0 |
| 1733247000 | 14265.21 | 124.58 | 0.88 | 14310.3 | 14338.09 | 14265.21 | 0 |
| 1733160600 | 14140.63 | -37.95 | -0.27 | 14154.57 | 14213.48 | 14114.83 | 0 |
| 1732901400 | 14178.58 | -57.12 | -0.40 | 14199.78 | 14227.06 | 14134.24 | 0 |
| 1732815000 | 14235.7 | -12.95 | -0.09 | 14274.36 | 14303.48 | 14172.97 | 0 |
| 1732728600 | 14248.65 | 1.97 | 0.01 | 14231.91 | 14268.88 | 14179.32 | 0 |
| 1732642200 | 14246.68 | -171.16 | -1.19 | 14363.15 | 14390.95 | 14206.26 | 0 |
| 1732555800 | 14417.84 | 76.01 | 0.53 | 14346.04 | 14417.84 | 14328.1 | 0 |
| 1732296600 | 14341.83 | 73.56 | 0.52 | 14233.89 | 14344.2 | 14173.84 | 0 |
| 1732210200 | 14268.27 | -7.08 | -0.05 | 14293.18 | 14337.91 | 14206.95 | 0 |
| 1732123800 | 14275.35 | 109.26 | 0.77 | 14250.54 | 14331.72 | 14200.51 | 0 |
| 1732037400 | 14166.09 | -144.51 | -1.01 | 14336.41 | 14352.73 | 14111.6 | 0 |
| 1731951000 | 14310.6 | -85.5 | -0.59 | 14429.46 | 14432.42 | 14260.18 | 0 |
| 1731691800 | 14396.1 | -244.78 | -1.67 | 14563.75 | 14573.33 | 14378.82 | 0 |
| 1731605400 | 14640.88 | -200.25 | -1.35 | 14707.33 | 14731.94 | 14594.27 | 0 |
| 1731519000 | 14841.13 | 0 | 0.00 | 14841.13 | 14841.13 | 14841.13 | 0 |
| 1731432600 | 14841.13 | -111.84 | -0.75 | 14874.2 | 14892.49 | 14798.69 | 0 |
| 1731346200 | 14952.97 | 11.6 | 0.08 | 14979.25 | 14983.64 | 14915.05 | 0 |
| 1731087000 | 14941.37 | -46.46 | -0.31 | 14980.13 | 14988.43 | 14879.91 | 0 |
| 1731000600 | 14987.83 | 27.65 | 0.18 | 14940.22 | 15007.31 | 14913.32 | 0 |
| 1730914200 | 14960.18 | -138.28 | -0.92 | 15149.85 | 15207.01 | 14927.73 | 0 |
| 1730827800 | 15098.46 | 1.29 | 0.01 | 15079.56 | 15111.22 | 15026.24 | 0 |
| 1730741400 | 15097.17 | -48.44 | -0.32 | 15101.17 | 15155.82 | 15049.83 | 0 |
| 1730482200 | 15145.61 | -6.04 | -0.04 | 15142.77 | 15147.55 | 15084.03 | 0 |
| 1730395800 | 15151.65 | -38.69 | -0.25 | 15165.93 | 15165.93 | 15076.27 | 0 |
| 1730309400 | 15190.34 | -96.96 | -0.63 | 15249.19 | 15256.47 | 15170.12 | 0 |
| 1730223000 | 15287.3 | -107.82 | -0.70 | 15334.79 | 15341.23 | 15209.11 | 0 |
| 1730136600 | 15395.12 | 67.66 | 0.44 | 15334.69 | 15395.12 | 15284.08 | 0 |
| 1729873800 | 15327.46 | 29.12 | 0.19 | 15307.23 | 15373.35 | 15292.62 | 0 |
| 1729787400 | 15298.34 | -103.75 | -0.67 | 15362.05 | 15380.83 | 15266.88 | 0 |
| 1729701000 | 15402.09 | 90.57 | 0.59 | 15340.41 | 15428.77 | 15324.29 | 0 |
| 1729614600 | 15311.52 | -146.51 | -0.95 | 15435.6 | 15447.04 | 15287.94 | 0 |
| 1729528200 | 15458.03 | -73.2 | -0.47 | 15574.3 | 15592.26 | 15443.39 | 0 |
| 1729269000 | 15531.23 | 44.02 | 0.28 | 15536.56 | 15580.51 | 15481.46 | 0 |
| 1729182600 | 15487.21 | 1.35 | 0.01 | 15475.18 | 15548.11 | 15438.8 | 0 |
| 1729096200 | 15485.86 | -24.64 | -0.16 | 15494.94 | 15523.39 | 15433.8 | 0 |
| 1729009800 | 15510.5 | -1.22 | -0.01 | 15587.15 | 15596.18 | 15464.31 | 0 |
| 1728923400 | 15511.72 | 122.45 | 0.80 | 15494.24 | 15543.05 | 15469.39 | 0 |
| 1728664200 | 15389.27 | -157.59 | -1.01 | 15437.11 | 15474.26 | 15311.55 | 0 |
| 1728577800 | 15546.86 | 0 | 0.00 | 15546.86 | 15546.86 | 15546.86 | 0 |
| 1728491400 | 15546.86 | 98.16 | 0.64 | 15482.3 | 15577.21 | 15444.15 | 0 |
| 1728405000 | 15448.7 | -100.84 | -0.65 | 15487.53 | 15528.7 | 15412.84 | 0 |
| 1728318600 | 15549.54 | -21.24 | -0.14 | 15645.84 | 15650.34 | 15511.35 | 0 |
| 1728059400 | 15570.78 | 28.52 | 0.18 | 15586.13 | 15599.32 | 15532.98 | 0 |
| 1727973000 | 15542.26 | -73.28 | -0.47 | 15669.26 | 15674.05 | 15532.89 | 0 |
| 1727886600 | 15615.54 | -51.89 | -0.33 | 15704.19 | 15723.45 | 15572.59 | 0 |
| 1727800200 | 15667.43 | 7.39 | 0.05 | 15735.49 | 15749.12 | 15636.71 | 0 |
| 1727713800 | 15660.04 | -30.19 | -0.19 | 15741.95 | 15786.8 | 15630.96 | 0 |
| 1727454600 | 15690.23 | 173.98 | 1.12 | 15547.1 | 15702.12 | 15533.64 | 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
