Hot Features
プレミアム
BEL Energy (BEOGP)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 22.33 | 1.56637999972 | 1425.58 | 1447.91 | 1404.38 | 0 | 0 | IX |
| 4 | -31.49 | -2.12856563472 | 1479.4 | 1518.38 | 1400.06 | 0 | 0 | IX |
| 12 | -251.78 | -14.8132894822 | 1699.69 | 1742.18 | 1400.06 | 0 | 0 | IX |
| 26 | -257.74 | -15.110954768 | 1705.65 | 1808.03 | 1400.06 | 0 | 0 | IX |
| 52 | -271.11 | -15.7711952159 | 1719.02 | 1924.07 | 1400.06 | 0 | 0 | IX |
| 156 | 241.91 | 20.0588723051 | 1206 | 1924.07 | 1180.58 | 0 | 0 | IX |
| 260 | 111.04 | 8.30596841877 | 1336.87 | 1924.07 | 572.61 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1447.91 | 20.26 | 1.42 | 1431.21 | 1447.91 | 1429.85 | 0 |
| 1735061400 | 1427.65 | 4.35 | 0.31 | 1428.24 | 1436.48 | 1425.54 | 0 |
| 1734975000 | 1423.3 | -1.07 | -0.08 | 1424.4 | 1426.8699 | 1416.41 | 0 |
| 1734715800 | 1424.3699 | -1.17 | -0.08 | 1425.58 | 1425.58 | 1404.38 | 0 |
| 1734629400 | 1425.54 | -7.4 | -0.52 | 1427.46 | 1433.21 | 1421.16 | 0 |
| 1734543000 | 1432.94 | 14.38 | 1.01 | 1419.93 | 1432.94 | 1416.98 | 0 |
| 1734456600 | 1418.56 | -16.78 | -1.17 | 1435.38 | 1435.38 | 1400.06 | 0 |
| 1734370200 | 1435.34 | -29.32 | -2.00 | 1464.68 | 1464.68 | 1432.05 | 0 |
| 1734111000 | 1464.66 | -0.38 | -0.03 | 1466.95 | 1479.77 | 1457.83 | 0 |
| 1734024600 | 1465.04 | -3.2 | -0.22 | 1479.75 | 1484.4 | 1463.38 | 0 |
| 1733938200 | 1468.24 | -23.83 | -1.60 | 1474.8 | 1491.79 | 1463.28 | 0 |
| 1733851800 | 1492.07 | -16.7 | -1.11 | 1497.8 | 1507.99 | 1490.97 | 0 |
| 1733765400 | 1508.77 | 20.02 | 1.34 | 1488.76 | 1518.38 | 1488.76 | 0 |
| 1733506200 | 1488.75 | 4.61 | 0.31 | 1489.35 | 1505.77 | 1480.81 | 0 |
| 1733419800 | 1484.14 | 3.52 | 0.24 | 1480.69 | 1508.39 | 1480.69 | 0 |
| 1733333400 | 1480.6199 | -5.46 | -0.37 | 1486.08 | 1493 | 1473.52 | 0 |
| 1733247000 | 1486.08 | 9.49 | 0.64 | 1482.9 | 1501.15 | 1478.79 | 0 |
| 1733160600 | 1476.59 | -32.12 | -2.13 | 1487.8699 | 1503.2 | 1473.31 | 0 |
| 1732901400 | 1508.71 | 20.54 | 1.38 | 1479.4 | 1508.71 | 1479.4 | 0 |
| 1732815000 | 1488.17 | -19.45 | -1.29 | 1481.57 | 1492.02 | 1481.3599 | 0 |
| 1732728600 | 1507.6199 | 0 | 0.00 | 1507.6199 | 1507.6199 | 1507.6199 | 0 |
| 1732642200 | 1507.6199 | -26.15 | -1.70 | 1533.77 | 1533.77 | 1507.6199 | 0 |
| 1732555800 | 1533.77 | -32.98 | -2.10 | 1567.57 | 1575.07 | 1533.77 | 0 |
| 1732296600 | 1566.75 | -2.4 | -0.15 | 1569.17 | 1581.5 | 1551.1199 | 0 |
| 1732210200 | 1569.15 | -5.22 | -0.33 | 1566.69 | 1578.48 | 1559.32 | 0 |
| 1732123800 | 1574.3699 | -2.73 | -0.17 | 1577.38 | 1585.34 | 1571.3699 | 0 |
| 1732037400 | 1577.1 | -17.29 | -1.08 | 1583.7 | 1599.29 | 1562.57 | 0 |
| 1731951000 | 1594.39 | 16.12 | 1.02 | 1578.25 | 1597.97 | 1576.63 | 0 |
| 1731691800 | 1578.27 | 9.81 | 0.63 | 1561.6099 | 1594.16 | 1556.08 | 0 |
| 1731605400 | 1568.46 | 35.91 | 2.34 | 1532.55 | 1576.64 | 1532.55 | 0 |
| 1731519000 | 1532.55 | 3.32 | 0.22 | 1529.23 | 1544.03 | 1515.77 | 0 |
| 1731432600 | 1529.23 | -39.56 | -2.52 | 1565.22 | 1565.22 | 1521.56 | 0 |
| 1731346200 | 1568.79 | 8.77 | 0.56 | 1560.06 | 1577.06 | 1560.06 | 0 |
| 1731087000 | 1560.02 | -24.72 | -1.56 | 1584.75 | 1589.96 | 1558.1 | 0 |
| 1731000600 | 1584.74 | 4.67 | 0.30 | 1586.65 | 1596.77 | 1584.74 | 0 |
| 1730914200 | 1580.07 | -19.75 | -1.23 | 1594.89 | 1614.9 | 1564.18 | 0 |
| 1730827800 | 1599.82 | 5.74 | 0.36 | 1594.08 | 1602.01 | 1585.31 | 0 |
| 1730741400 | 1594.08 | 4.94 | 0.31 | 1592.71 | 1603.96 | 1589.42 | 0 |
| 1730482200 | 1589.14 | 13.72 | 0.87 | 1581.46 | 1610.79 | 1581.46 | 0 |
| 1730395800 | 1575.42 | -47.69 | -2.94 | 1623.1099 | 1623.1099 | 1569.4 | 0 |
| 1730309400 | 1623.1099 | -7.18 | -0.44 | 1620.15 | 1634.65 | 1617.65 | 0 |
| 1730223000 | 1630.29 | -9.02 | -0.55 | 1646.71 | 1658.25 | 1629.49 | 0 |
| 1730136600 | 1639.31 | -14.87 | -0.90 | 1654.18 | 1654.18 | 1612.48 | 0 |
| 1729873800 | 1654.18 | 5.22 | 0.32 | 1648.96 | 1659.3699 | 1639.92 | 0 |
| 1729787400 | 1648.96 | 1.91 | 0.12 | 1655.82 | 1673.64 | 1643.75 | 0 |
| 1729701000 | 1647.05 | -6.55 | -0.40 | 1644.56 | 1658.81 | 1641.54 | 0 |
| 1729614600 | 1653.6 | 8.5 | 0.52 | 1646.48 | 1656.89 | 1638.53 | 0 |
| 1729528200 | 1645.1 | 7.66 | 0.47 | 1637.46 | 1657.47 | 1633.07 | 0 |
| 1729269000 | 1637.44 | -3.29 | -0.20 | 1641.83 | 1660.17 | 1634.16 | 0 |
| 1729182600 | 1640.73 | 10.18 | 0.62 | 1630.55 | 1655.25 | 1630.55 | 0 |
| 1729096200 | 1630.55 | -2.21 | -0.14 | 1643.73 | 1659.3599 | 1630.55 | 0 |
| 1729009800 | 1632.76 | -82.24 | -4.80 | 1715 | 1715 | 1627.03 | 0 |
| 1728923400 | 1715 | 3.28 | 0.19 | 1711.71 | 1722.67 | 1705.95 | 0 |
| 1728664200 | 1711.72 | -1.08 | -0.06 | 1713.35 | 1718.83 | 1704.3 | 0 |
| 1728577800 | 1712.8 | 11.73 | 0.69 | 1707.38 | 1720.48 | 1701.85 | 0 |
| 1728491400 | 1701.07 | -2.7 | -0.16 | 1691.43 | 1704.61 | 1688.98 | 0 |
| 1728405000 | 1703.77 | -32.9 | -1.89 | 1729.55 | 1735.29 | 1699.93 | 0 |
| 1728318600 | 1736.67 | 17.21 | 1.00 | 1722.47 | 1742.18 | 1711.76 | 0 |
| 1728059400 | 1719.46 | 31 | 1.84 | 1699.69 | 1730.14 | 1691.2 | 0 |
| 1727973000 | 1688.46 | 24.08 | 1.45 | 1680.28 | 1695.32 | 1673.69 | 0 |
| 1727886600 | 1664.38 | 36.46 | 2.24 | 1651.49 | 1687.1 | 1651.49 | 0 |
| 1727800200 | 1627.92 | 22.25 | 1.39 | 1593.88 | 1633.69 | 1587.59 | 0 |
| 1727713800 | 1605.67 | -17.77 | -1.09 | 1623.46 | 1636.07 | 1597.96 | 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
