Hot Features
プレミアム
BEL 20 Total Return Leverage (BELTL)
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 | -55.659 | -0.440355658063 | 12639.556 | 12704.466 | 12153.651 | 0 | 0 | IX |
| 4 | 996.118 | 8.59628061598 | 11587.779 | 12806.775 | 11529.187 | 0 | 0 | IX |
| 12 | 2329.06 | 22.7118188227 | 10254.837 | 12806.775 | 8895.755 | 0 | 0 | IX |
| 26 | 2425.779 | 23.8802010372 | 10158.118 | 12806.775 | 8895.755 | 0 | 0 | IX |
| 52 | 4498.589 | 55.6390554324 | 8085.308 | 12806.775 | 7650.045 | 0 | 0 | IX |
| 156 | 7368.808 | 141.29783787 | 5215.089 | 12806.775 | 4154.619 | 0 | 0 | IX |
| 260 | 6022.133 | 91.7761291019 | 6561.764 | 12806.775 | 4065.615 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 12399.874 | 168.37 | 1.38 | 12229.994 | 12459.223 | 12220.752 | 0 |
| 1780504200 | 12231.5 | -154.5 | -1.25 | 12278.708 | 12306.255 | 12153.651 | 0 |
| 1780417800 | 12385.998 | -126.78 | -1.01 | 12518.046 | 12580.029 | 12321.378 | 0 |
| 1780331400 | 12512.779 | -28.15 | -0.22 | 12446.601 | 12664.006 | 12409.194 | 0 |
| 1780072200 | 12540.929 | -70.42 | -0.56 | 12639.556 | 12704.466 | 12540.929 | 0 |
| 1779985800 | 12611.349 | -29.82 | -0.24 | 12546.591 | 12655.77 | 12424.214 | 0 |
| 1779899400 | 12641.164 | 53.17 | 0.42 | 12612.914 | 12806.775 | 12612.914 | 0 |
| 1779813000 | 12587.992 | -205.71 | -1.61 | 12713.698 | 12768.301 | 12581.477 | 0 |
| 1779726600 | 12793.699 | 262.46 | 2.09 | 12642.441 | 12806.113 | 12625.076 | 0 |
| 1779467400 | 12531.244 | 188.61 | 1.53 | 12409.477 | 12602.955 | 12357.865 | 0 |
| 1779381000 | 12342.632 | 218.21 | 1.80 | 12090.086 | 12386.29 | 12079.852 | 0 |
| 1779294600 | 12124.427 | 322.03 | 2.73 | 11807.164 | 12244.042 | 11756.835 | 0 |
| 1779208200 | 11802.396 | 27.94 | 0.24 | 11772.272 | 11888.409 | 11766.94 | 0 |
| 1779121800 | 11774.46 | -73.94 | -0.62 | 11680.164 | 11917.15 | 11659.124 | 0 |
| 1778862600 | 11848.395 | -279.7 | -2.31 | 12008.474 | 12088.649 | 11804.114 | 0 |
| 1778776200 | 12128.091 | 255.27 | 2.15 | 12010.561 | 12129.949 | 11999.325 | 0 |
| 1778689800 | 11872.818 | 166.42 | 1.42 | 11790.606 | 11935.039 | 11723.319 | 0 |
| 1778603400 | 11706.399 | -122.12 | -1.03 | 11568.644 | 11721.383 | 11529.831 | 0 |
| 1778517000 | 11828.516 | 145.91 | 1.25 | 11703.046 | 11933.28 | 11677.019 | 0 |
| 1778257800 | 11682.61 | -28.28 | -0.24 | 11587.779 | 11717.637 | 11529.187 | 0 |
| 1778171400 | 11710.886 | -327.6 | -2.72 | 11962.758 | 12146.683 | 11710.886 | 0 |
| 1778085000 | 12038.489 | 487.67 | 4.22 | 11679.904 | 12090.964 | 11679.904 | 0 |
| 1777998600 | 11550.815 | 383.4 | 3.43 | 11433.152 | 11665.155 | 11421.47 | 0 |
| 1777912200 | 11167.42 | 453.71 | 4.23 | 11274.41 | 11319.998 | 11076.001 | 0 |
| 1777566600 | 10713.713 | -106.18 | -0.98 | 10713.713 | 11163.467 | 10713.713 | 0 |
| 1777480200 | 10819.889 | -315.69 | -2.83 | 11037.555 | 11038.548 | 10762.598 | 0 |
| 1777393800 | 11135.574 | 0 | 0.00 | 11135.574 | 11135.574 | 11135.574 | 0 |
| 1777307400 | 11135.574 | 50.98 | 0.46 | 11052.636 | 11191.95 | 11010.569 | 0 |
| 1777048200 | 11084.597 | -207.26 | -1.84 | 11139.966 | 11258.093 | 10995.015 | 0 |
| 1776961800 | 11291.855 | 21.22 | 0.19 | 11102.974 | 11309.096 | 11082.918 | 0 |
| 1776875400 | 11270.637 | -188.88 | -1.65 | 11444.311 | 11508.324 | 11243.867 | 0 |
| 1776789000 | 11459.519 | -342.45 | -2.90 | 11774.661 | 11869.154 | 11426.135 | 0 |
| 1776702600 | 11801.972 | -266.18 | -2.21 | 11819.197 | 11899.901 | 11749.21 | 0 |
| 1776443400 | 12068.152 | 376.94 | 3.22 | 11617.454 | 12069.545 | 11613.126 | 0 |
| 1776357000 | 11691.213 | 34.96 | 0.30 | 11673.55 | 11790.012 | 11632.933 | 0 |
| 1776270600 | 11656.257 | -46.61 | -0.40 | 11669.493 | 11745.081 | 11619.519 | 0 |
| 1776184200 | 11702.867 | 248.6 | 2.17 | 11577.271 | 11748.946 | 11560.592 | 0 |
| 1776097800 | 11454.265 | 36.74 | 0.32 | 11350.876 | 11543.836 | 11350.876 | 0 |
| 1775838600 | 11417.524 | 0 | 0.00 | 11417.524 | 11417.524 | 11417.524 | 0 |
| 1775752200 | 11417.524 | 102.31 | 0.90 | 11294.889 | 11417.524 | 11168.297 | 0 |
| 1775665800 | 11315.214 | 752.12 | 7.12 | 11182.903 | 11412.108 | 11140.798 | 0 |
| 1775579400 | 10563.092 | -41.01 | -0.39 | 10623.092 | 10790.265 | 10513.246 | 0 |
| 1775147400 | 10604.102 | -18.48 | -0.17 | 10338.149 | 10707.402 | 10310.152 | 0 |
| 1775061000 | 10622.583 | 583.93 | 5.82 | 10418.679 | 10622.583 | 10390.086 | 0 |
| 1774974600 | 10038.649 | 168.85 | 1.71 | 9946.026 | 10120.319 | 9888.034 | 0 |
| 1774888200 | 9869.799 | 172.16 | 1.78 | 9634.16 | 9869.799 | 9605.765 | 0 |
| 1774632600 | 9697.644 | -82.23 | -0.84 | 9849.761 | 9858.628 | 9484.595 | 0 |
| 1774546200 | 9779.876 | -185.41 | -1.86 | 9851.266 | 9881.947 | 9730.316 | 0 |
| 1774459800 | 9965.285 | 416.41 | 4.36 | 9841.866 | 9984.283 | 9806.235 | 0 |
| 1774373400 | 9548.8709 | 18.57 | 0.19 | 9558.565 | 9673.653 | 9443.45 | 0 |
| 1774287000 | 9530.303 | 87.49 | 0.93 | 8980.416 | 9806.007 | 8895.7549 | 0 |
| 1774027800 | 9442.8169 | -344.74 | -3.52 | 9895.551 | 10011.47 | 9421.325 | 0 |
| 1773941400 | 9787.553 | -499.27 | -4.85 | 10094.268 | 10104.041 | 9773.906 | 0 |
| 1773855000 | 10286.822 | -153.86 | -1.47 | 10493.973 | 10584.179 | 10221.042 | 0 |
| 1773768600 | 10440.682 | 151.85 | 1.48 | 10240.631 | 10562.114 | 10240.631 | 0 |
| 1773682200 | 10288.832 | 76.08 | 0.74 | 10207.699 | 10361.279 | 10090.429 | 0 |
| 1773423000 | 10212.752 | -160.1 | -1.54 | 10254.837 | 10485.674 | 10154.816 | 0 |
| 1773336600 | 10372.85 | -113.2 | -1.08 | 10468.126 | 10564.705 | 10315.443 | 0 |
| 1773250200 | 10486.048 | -290.95 | -2.70 | 10696.436 | 10724.238 | 10398.011 | 0 |
| 1773163800 | 10776.993 | 380.57 | 3.66 | 10751.478 | 10891.369 | 10703.083 | 0 |
| 1773077400 | 10396.425 | -172.52 | -1.63 | 10043.652 | 10412.622 | 10022.987 | 0 |
| 1772818200 | 10568.942 | -269.48 | -2.49 | 10852.853 | 10865.911 | 10368.875 | 0 |
| 1772731800 | 10838.42 | -223.86 | -2.02 | 11087.837 | 11283.027 | 10816.447 | 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。
