Hot Features
プレミアム
Bel 20 X Bear (BELXB)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | -0.079 | -1.89266890273 | 4.174 | 4.21 | 4.036 | 0 | 0 | IX |
| 4 | -0.365 | -8.18385650224 | 4.46 | 4.491 | 4.036 | 0 | 0 | IX |
| 12 | -0.812 | -16.547788873 | 4.907 | 5.186 | 4.036 | 0 | 0 | IX |
| 26 | -1.112 | -21.355867102 | 5.207 | 6.304 | 4.036 | 0 | 0 | IX |
| 52 | -3.07 | -42.8471737613 | 7.165 | 7.243 | 4.036 | 0 | 0 | IX |
| 156 | -8.057 | -66.301843318 | 12.152 | 14.254 | 4.036 | 0 | 0 | IX |
| 260 | -7.224 | -63.8218923933 | 11.319 | 14.999 | 4.036 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4.042 | -0.03 | -0.83 | 4.083 | 4.106 | 4.0359999 | 0 |
| 1783009800 | 4.0759999 | -0.13 | -3.00 | 4.1929999 | 4.199 | 4.042 | 0 |
| 1782923400 | 4.202 | 0.02 | 0.57 | 4.149 | 4.21 | 4.127 | 0 |
| 1782837000 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
| 1782750600 | 4.178 | 0.03 | 0.70 | 4.174 | 4.195 | 4.148 | 0 |
| 1782491400 | 4.149 | -0.01 | -0.24 | 4.157 | 4.213 | 4.14 | 0 |
| 1782405000 | 4.159 | -0.09 | -2.12 | 4.242 | 4.2619999 | 4.134 | 0 |
| 1782318600 | 4.249 | 0.06 | 1.46 | 4.203 | 4.269 | 4.202 | 0 |
| 1782232200 | 4.188 | -0.01 | -0.21 | 4.257 | 4.257 | 4.17 | 0 |
| 1782145800 | 4.197 | -0.09 | -2.03 | 4.271 | 4.283 | 4.197 | 0 |
| 1781886600 | 4.284 | 0 | 0.07 | 4.2779999 | 4.3019999 | 4.246 | 0 |
| 1781800200 | 4.281 | 0.08 | 1.93 | 4.214 | 4.306 | 4.212 | 0 |
| 1781713800 | 4.2 | -0.06 | -1.36 | 4.256 | 4.3 | 4.2 | 0 |
| 1781627400 | 4.258 | 0.03 | 0.69 | 4.221 | 4.267 | 4.203 | 0 |
| 1781541000 | 4.229 | 0.08 | 1.93 | 4.11 | 4.229 | 4.096 | 0 |
| 1781281800 | 4.149 | -0.14 | -3.20 | 4.242 | 4.242 | 4.147 | 0 |
| 1781195400 | 4.2859999 | -0.07 | -1.70 | 4.368 | 4.383 | 4.257 | 0 |
| 1781109000 | 4.36 | -0.05 | -1.20 | 4.38 | 4.444 | 4.337 | 0 |
| 1781022600 | 4.413 | -0.03 | -0.61 | 4.448 | 4.45 | 4.341 | 0 |
| 1780936200 | 4.44 | 0.05 | 1.12 | 4.46 | 4.491 | 4.396 | 0 |
| 1780677000 | 4.391 | -0.07 | -1.46 | 4.466 | 4.473 | 4.391 | 0 |
| 1780590600 | 4.456 | -0.06 | -1.37 | 4.519 | 4.523 | 4.4349999 | 0 |
| 1780504200 | 4.518 | 0.06 | 1.26 | 4.501 | 4.546 | 4.491 | 0 |
| 1780417800 | 4.462 | 0.04 | 1.02 | 4.416 | 4.485 | 4.394 | 0 |
| 1780331400 | 4.417 | 0.01 | 0.25 | 4.44 | 4.453 | 4.364 | 0 |
| 1780072200 | 4.406 | 0.02 | 0.57 | 4.372 | 4.406 | 4.349 | 0 |
| 1779985800 | 4.381 | 0.01 | 0.25 | 4.404 | 4.446 | 4.366 | 0 |
| 1779899400 | 4.37 | -0.02 | -0.43 | 4.38 | 4.38 | 4.313 | 0 |
| 1779813000 | 4.389 | 0.07 | 1.62 | 4.346 | 4.391 | 4.328 | 0 |
| 1779726600 | 4.319 | -0.09 | -2.06 | 4.372 | 4.378 | 4.314 | 0 |
| 1779467400 | 4.41 | -0.07 | -1.52 | 4.454 | 4.473 | 4.384 | 0 |
| 1779381000 | 4.478 | -0.08 | -1.80 | 4.573 | 4.577 | 4.462 | 0 |
| 1779294600 | 4.5599999 | -0.13 | -2.71 | 4.686 | 4.706 | 4.5119999 | 0 |
| 1779208200 | 4.687 | -0.01 | -0.23 | 4.699 | 4.7009999 | 4.6529999 | 0 |
| 1779121800 | 4.698 | 0.03 | 0.64 | 4.735 | 4.743 | 4.642 | 0 |
| 1778862600 | 4.668 | -0.01 | -0.26 | 4.607 | 4.684 | 4.577 | 0 |
| 1778776200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1778689800 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1778603400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1778517000 | 4.68 | -0.06 | -1.22 | 4.731 | 4.741 | 4.6369999 | 0 |
| 1778257800 | 4.738 | 0.01 | 0.25 | 4.776 | 4.8 | 4.724 | 0 |
| 1778171400 | 4.726 | 0.13 | 2.74 | 4.63 | 4.726 | 4.559 | 0 |
| 1778085000 | 4.6 | -0.2 | -4.23 | 4.749 | 4.749 | 4.579 | 0 |
| 1777998600 | 4.803 | -0.17 | -3.42 | 4.855 | 4.86 | 4.752 | 0 |
| 1777912200 | 4.973 | -0.21 | -4.11 | 4.925 | 5.014 | 4.905 | 0 |
| 1777566600 | 5.186 | 0.05 | 0.99 | 5.186 | 5.186 | 4.973 | 0 |
| 1777480200 | 5.135 | 0.1 | 2.07 | 5.0359999 | 5.162 | 5.0359999 | 0 |
| 1777393800 | 5.031 | 0.04 | 0.80 | 5.03 | 5.094 | 5.002 | 0 |
| 1777307400 | 4.991 | -0.02 | -0.44 | 5.029 | 5.048 | 4.966 | 0 |
| 1777048200 | 5.013 | 0.08 | 1.66 | 4.989 | 5.0519999 | 4.938 | 0 |
| 1776961800 | 4.931 | 0 | 0.00 | 4.931 | 4.931 | 4.931 | 0 |
| 1776875400 | 4.931 | 0.08 | 1.65 | 4.858 | 4.9429999 | 4.831 | 0 |
| 1776789000 | 4.851 | 0.14 | 2.91 | 4.725 | 4.864 | 4.687 | 0 |
| 1776702600 | 4.714 | 0.1 | 2.23 | 4.707 | 4.734 | 4.676 | 0 |
| 1776443400 | 4.611 | -0.15 | -3.21 | 4.7939999 | 4.796 | 4.61 | 0 |
| 1776357000 | 4.764 | -0.01 | -0.29 | 4.771 | 4.788 | 4.723 | 0 |
| 1776270600 | 4.7779999 | 0.02 | 0.42 | 4.772 | 4.793 | 4.742 | 0 |
| 1776184200 | 4.758 | -0.11 | -2.18 | 4.812 | 4.819 | 4.739 | 0 |
| 1776097800 | 4.864 | 0.05 | 1.10 | 4.907 | 4.907 | 4.8259999 | 0 |
| 1775838600 | 4.811 | -0.07 | -1.39 | 4.87 | 4.875 | 4.767 | 0 |
| 1775752200 | 4.8789999 | -0.04 | -0.89 | 4.932 | 4.988 | 4.8789999 | 0 |
| 1775665800 | 4.923 | -0.38 | -7.11 | 4.99 | 5.011 | 4.875 | 0 |
| 1775579400 | 5.3 | 0.03 | 0.61 | 5.2699999 | 5.325 | 5.187 | 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。
