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 | -886.467 | -6.56657690159 | 13499.682 | 13656.452 | 12567.057 | 0 | 0 | IX |
| 4 | -409.272 | -3.14280981812 | 13022.487 | 13656.452 | 12567.057 | 0 | 0 | IX |
| 12 | 995.761 | 8.57124977641 | 11617.454 | 13656.452 | 10713.713 | 0 | 0 | IX |
| 26 | 1646.346 | 15.0119965872 | 10966.869 | 13656.452 | 8895.755 | 0 | 0 | IX |
| 52 | 4481.848 | 55.1180139822 | 8131.367 | 13656.452 | 7974.945 | 0 | 0 | IX |
| 156 | 7841.852 | 164.352450233 | 4771.363 | 13656.452 | 4154.619 | 0 | 0 | IX |
| 260 | 6148.644 | 95.11294717 | 6464.571 | 13656.452 | 4065.615 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 12613.215 | -246.24 | -1.91 | 12904.619 | 12975.701 | 12567.057 | 0 |
| 1783614600 | 12859.453 | -356.26 | -2.70 | 12860.529 | 12939.295 | 12745.933 | 0 |
| 1783528200 | 13215.714 | 0 | 0.00 | 13215.714 | 13215.714 | 13215.714 | 0 |
| 1783441800 | 13215.714 | -37.98 | -0.29 | 13240.602 | 13393.892 | 13199.331 | 0 |
| 1783355400 | 13253.692 | -383.79 | -2.81 | 13568.063 | 13625.454 | 13186.839 | 0 |
| 1783096200 | 13637.477 | 114.38 | 0.85 | 13499.682 | 13656.452 | 13424.624 | 0 |
| 1783009800 | 13523.097 | 394.95 | 3.01 | 13157.025 | 13628.525 | 13137.843 | 0 |
| 1782923400 | 13128.151 | -78.3 | -0.59 | 13299.073 | 13370.82 | 13101.916 | 0 |
| 1782837000 | 13206.452 | 0 | 0.00 | 13206.452 | 13206.452 | 13206.452 | 0 |
| 1782750600 | 13206.452 | -88.7 | -0.67 | 13216.572 | 13301.257 | 13150.936 | 0 |
| 1782491400 | 13295.153 | 34.83 | 0.26 | 13268.061 | 13324.317 | 13088.548 | 0 |
| 1782405000 | 13260.327 | 275.62 | 2.12 | 13008.181 | 13338.489 | 12944.911 | 0 |
| 1782318600 | 12984.711 | -191.81 | -1.46 | 13128.47 | 13130.84 | 12920.227 | 0 |
| 1782232200 | 13176.518 | 32.36 | 0.25 | 12957.676 | 13230.976 | 12957.676 | 0 |
| 1782145800 | 13144.158 | 262.71 | 2.04 | 12921.738 | 13144.158 | 12886.051 | 0 |
| 1781886600 | 12881.448 | -6.5 | -0.05 | 12897.727 | 12994.825 | 12824.596 | 0 |
| 1781800200 | 12887.95 | -253.5 | -1.93 | 13096.585 | 13102.476 | 12808.547 | 0 |
| 1781713800 | 13141.453 | 178.55 | 1.38 | 12969.258 | 13141.453 | 12834.749 | 0 |
| 1781627400 | 12962.902 | -89 | -0.68 | 13077.235 | 13131.515 | 12933.298 | 0 |
| 1781541000 | 13051.905 | -250.34 | -1.88 | 13433.364 | 13475.923 | 13051.905 | 0 |
| 1781281800 | 13302.247 | 411.55 | 3.19 | 13022.487 | 13309.36 | 13022.487 | 0 |
| 1781195400 | 12890.693 | 217.79 | 1.72 | 12651.104 | 12975.172 | 12608.8 | 0 |
| 1781109000 | 12672.9 | 149.84 | 1.20 | 12616.562 | 12738.721 | 12436.692 | 0 |
| 1781022600 | 12523.06 | 78.46 | 0.63 | 12423.692 | 12725.697 | 12419.698 | 0 |
| 1780936200 | 12444.597 | -139.3 | -1.11 | 12388.194 | 12571.194 | 12298.97 | 0 |
| 1780677000 | 12583.897 | 184.02 | 1.48 | 12374.022 | 12583.897 | 12353.809 | 0 |
| 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 | 19.88 | 0.17 | 12008.474 | 12088.649 | 11804.114 | 0 |
| 1778776200 | 11828.516 | 0 | 0.00 | 11828.516 | 11828.516 | 11828.516 | 0 |
| 1778689800 | 11828.516 | 0 | 0.00 | 11828.516 | 11828.516 | 11828.516 | 0 |
| 1778603400 | 11828.516 | 0 | 0.00 | 11828.516 | 11828.516 | 11828.516 | 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 | -228.78 | -2.07 | 11037.555 | 11038.548 | 10762.598 | 0 |
| 1777393800 | 11048.664 | -86.91 | -0.78 | 11051.167 | 11112.76 | 10907.975 | 0 |
| 1777307400 | 11135.574 | 50.98 | 0.46 | 11052.636 | 11191.95 | 11010.569 | 0 |
| 1777048200 | 11084.597 | -186.04 | -1.65 | 11139.966 | 11258.093 | 10995.015 | 0 |
| 1776961800 | 11270.637 | 0 | 0.00 | 11270.637 | 11270.637 | 11270.637 | 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 | -124.12 | -1.07 | 11350.876 | 11543.836 | 11350.876 | 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。
