Hot Features
プレミアム
Bel 20 X Bear (BELXB)
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 | 0.019 | 0.434583714547 | 4.372 | 4.546 | 4.349 | 0 | 0 | IX |
| 4 | -0.385 | -8.06113902848 | 4.776 | 4.8 | 4.313 | 0 | 0 | IX |
| 12 | -1.141 | -20.6254519161 | 5.532 | 6.304 | 4.313 | 0 | 0 | IX |
| 26 | -1.224 | -21.7987533393 | 5.615 | 6.304 | 4.313 | 0 | 0 | IX |
| 52 | -2.705 | -38.1200676437 | 7.096 | 7.499 | 4.313 | 0 | 0 | IX |
| 156 | -7.102 | -61.7941355608 | 11.493 | 14.254 | 4.313 | 0 | 0 | IX |
| 260 | -6.677 | -60.3270690278 | 11.068 | 14.999 | 4.313 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 0.11 | 2.32 | 4.607 | 4.684 | 4.577 | 0 |
| 1778776200 | 4.562 | -0.1 | -2.15 | 4.608 | 4.612 | 4.561 | 0 |
| 1778689800 | 4.662 | -0.07 | -1.42 | 4.695 | 4.722 | 4.6369999 | 0 |
| 1778603400 | 4.729 | 0.05 | 1.05 | 4.783 | 4.798 | 4.723 | 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 | 0.14 | 2.89 | 5.0359999 | 5.162 | 5.0359999 | 0 |
| 1777393800 | 4.991 | 0 | 0.00 | 4.991 | 4.991 | 4.991 | 0 |
| 1777307400 | 4.991 | -0.02 | -0.44 | 5.029 | 5.048 | 4.966 | 0 |
| 1777048200 | 5.013 | 0.09 | 1.85 | 4.989 | 5.0519999 | 4.938 | 0 |
| 1776961800 | 4.922 | -0.01 | -0.18 | 5.005 | 5.014 | 4.915 | 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 | -0.02 | -0.31 | 4.907 | 4.907 | 4.8259999 | 0 |
| 1775838600 | 4.8789999 | 0 | 0.00 | 4.8789999 | 4.8789999 | 4.8789999 | 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 | 0.02 | 0.44 | 5.2699999 | 5.325 | 5.187 | 0 |
| 1775147400 | 5.277 | 0.01 | 0.17 | 5.409 | 5.423 | 5.226 | 0 |
| 1775061000 | 5.268 | -0.33 | -5.81 | 5.381 | 5.397 | 5.268 | 0 |
| 1774974600 | 5.593 | -0.1 | -1.69 | 5.646 | 5.679 | 5.545 | 0 |
| 1774888200 | 5.689 | -0.1 | -1.76 | 5.83 | 5.847 | 5.689 | 0 |
| 1774632600 | 5.791 | 0.05 | 0.85 | 5.7009999 | 5.916 | 5.696 | 0 |
| 1774546200 | 5.742 | 0.11 | 1.88 | 5.7009999 | 5.7699999 | 5.684 | 0 |
| 1774459800 | 5.636 | -0.26 | -4.36 | 5.713 | 5.735 | 5.625 | 0 |
| 1774373400 | 5.893 | -0.01 | -0.19 | 5.8869999 | 5.958 | 5.816 | 0 |
| 1774287000 | 5.904 | -0.05 | -0.91 | 6.251 | 6.304 | 5.73 | 0 |
| 1774027800 | 5.958 | 0.2 | 3.55 | 5.691 | 5.97 | 5.623 | 0 |
| 1773941400 | 5.7539999 | 0.27 | 4.85 | 5.591 | 5.7619999 | 5.586 | 0 |
| 1773855000 | 5.488 | 0.08 | 1.50 | 5.38 | 5.522 | 5.334 | 0 |
| 1773768600 | 5.407 | -0.08 | -1.48 | 5.514 | 5.514 | 5.343 | 0 |
| 1773682200 | 5.488 | -0.04 | -0.72 | 5.532 | 5.595 | 5.449 | 0 |
| 1773423000 | 5.5279999 | 0.09 | 1.56 | 5.506 | 5.558 | 5.384 | 0 |
| 1773336600 | 5.4429999 | 0.06 | 1.08 | 5.394 | 5.473 | 5.345 | 0 |
| 1773250200 | 5.385 | 0.14 | 2.71 | 5.282 | 5.4269999 | 5.269 | 0 |
| 1773163800 | 5.243 | -0.2 | -3.64 | 5.256 | 5.281 | 5.183 | 0 |
| 1773077400 | 5.441 | 0.09 | 1.66 | 5.62 | 5.63 | 5.433 | 0 |
| 1772818200 | 5.352 | 0.13 | 2.49 | 5.216 | 5.449 | 5.209 | 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。
