Hot Features
プレミアム
Be Semiconductor Industries NV (BESI)
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 | 1.2 | 0.892857142857 | 134.4 | 137.95 | 132.1 | 264675 | 134.36289528 | DE |
| 4 | 14.1 | 11.6049382716 | 121.5 | 137.95 | 121.05 | 376990 | 129.23079975 | DE |
| 12 | 26.55 | 24.3466299862 | 109.05 | 137.95 | 95.82 | 484599 | 113.91556614 | DE |
| 26 | -27.1 | -16.6564228642 | 162.7 | 171.3 | 91.2 | 438808 | 118.64304096 | DE |
| 52 | 1.65 | 1.23180291153 | 133.95 | 182.9 | 91.2 | 443240 | 131.75795135 | DE |
| 156 | 60.6 | 80.8 | 75 | 182.9 | 38.46 | 572166 | 87.23786591 | DE |
| 260 | 100 | 280.898876404 | 35.6 | 182.9 | 19.625 | 533097 | 75.72481722 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 135.6 | -0.55 | -0.40 | 135.9 | 137.94999 | 133.4 | 327359 |
| 1735839000 | 136.15 | 3.85 | 2.91 | 134.69999 | 136.15 | 132.8 | 413077 |
| 1735666200 | 132.3 | -0.95 | -0.71 | 132.9 | 134.69999 | 132.3 | 150293 |
| 1735579800 | 133.25 | -0.4 | -0.30 | 134 | 134.35 | 132.1 | 187635 |
| 1735320600 | 133.65 | -1.3 | -0.96 | 134.4 | 135.75 | 133.1 | 307696 |
| 1735061400 | 134.94999 | 1.45 | 1.09 | 134 | 135.1 | 133.55 | 158093 |
| 1734975000 | 133.5 | 2.9 | 2.22 | 130.05 | 137.44999 | 130.05 | 569289 |
| 1734715800 | 130.6 | 3.5 | 2.75 | 126.95 | 131.85 | 126.8 | 843880 |
| 1734629400 | 127.1 | -4.45 | -3.38 | 127.5 | 129.1 | 125.65 | 333699 |
| 1734543000 | 131.55 | 3.05 | 2.37 | 129.19999 | 131.9 | 128 | 295318 |
| 1734456600 | 128.5 | 1.2 | 0.94 | 127.1 | 130.8 | 126.95 | 314379 |
| 1734370200 | 127.3 | 0.2 | 0.16 | 126.45 | 128.25 | 126.25 | 366355 |
| 1734111000 | 127.1 | 2.95 | 2.38 | 124.6 | 128.44999 | 124.5 | 360173 |
| 1734024600 | 124.15 | -2.55 | -2.01 | 127.2 | 127.75 | 124.15 | 292675 |
| 1733938200 | 126.7 | 1.5 | 1.20 | 124.9 | 127.25 | 123.85 | 359564 |
| 1733851800 | 125.2 | -0.85 | -0.67 | 125.1 | 127.3 | 124.8 | 429135 |
| 1733765400 | 126.05 | 2.15 | 1.74 | 124.95 | 126.7 | 124.4 | 656702 |
| 1733506200 | 123.9 | 1.85 | 1.52 | 121.5 | 124.35 | 121.05 | 370875 |
| 1733419800 | 122.05 | 0.25 | 0.21 | 121.05 | 122.55 | 120.05 | 552983 |
| 1733333400 | 121.8 | 5.8 | 5.00 | 119.95 | 122.7 | 118.8 | 825573 |
| 1733247000 | 116 | 2 | 1.75 | 115.2 | 116.1 | 111.9 | 636734 |
| 1733160600 | 114 | 1 | 0.88 | 112.45 | 115.45 | 111.7 | 427493 |
| 1732901400 | 113 | 2.3 | 2.08 | 110.85 | 113.9 | 110.35 | 424027 |
| 1732815000 | 110.7 | 2.25 | 2.07 | 112.45 | 115.25 | 110.6 | 601759 |
| 1732728600 | 108.45 | -2.45 | -2.21 | 111.05 | 111.1 | 107.9 | 287626 |
| 1732642200 | 110.9 | -1.55 | -1.38 | 112 | 113.8 | 110.8 | 370697 |
| 1732555800 | 112.45 | -0.35 | -0.31 | 112.65 | 115.15 | 111.45 | 923174 |
| 1732296600 | 112.8 | 5.3 | 4.93 | 108.8 | 114.35 | 107.8 | 668037 |
| 1732210200 | 107.5 | 0.4 | 0.37 | 107.2 | 108.85 | 105.6 | 494022 |
| 1732123800 | 107.1 | -0.65 | -0.60 | 109.05 | 110.7 | 106.95 | 412379 |
| 1732037400 | 107.75 | -2.8 | -2.53 | 111.2 | 111.6 | 105.1 | 517087 |
| 1731951000 | 110.55 | -3.8 | -3.32 | 112.65 | 113 | 108.8 | 486465 |
| 1731691800 | 114.35 | -2.9 | -2.47 | 113.9 | 116.45 | 113.65 | 878713 |
| 1731605400 | 117.25 | 7 | 6.35 | 113.3 | 119.15 | 111.55 | 1112029 |
| 1731519000 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1731432600 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1731346200 | 110.25 | 0.75 | 0.68 | 111.2 | 111.45 | 108.65 | 516948 |
| 1731087000 | 109.5 | 0.7 | 0.64 | 109.2 | 111.2 | 107.1 | 600476 |
| 1731000600 | 108.8 | 5.7 | 5.53 | 103.35 | 108.8 | 101.75 | 919813 |
| 1730914200 | 103.1 | 1.15 | 1.13 | 102.5 | 104.5 | 100.8 | 727354 |
| 1730827800 | 101.95 | 1.35 | 1.34 | 100.8 | 102 | 99.46 | 302911 |
| 1730741400 | 100.6 | -0.5 | -0.49 | 100.15 | 101.05 | 97.64 | 407494 |
| 1730482200 | 101.1 | 3.16 | 3.23 | 98.12 | 101.8 | 97.6 | 320712 |
| 1730395800 | 97.94 | -4.01 | -3.93 | 101.45 | 101.45 | 96.6 | 510389 |
| 1730309400 | 101.95 | -2.9 | -2.77 | 105 | 105.25 | 100.8 | 383020 |
| 1730223000 | 104.85 | 0.35 | 0.33 | 104.3 | 104.95 | 102.65 | 308764 |
| 1730136600 | 104.5 | -1.15 | -1.09 | 106 | 107.2 | 104.15 | 351290 |
| 1729873800 | 105.65 | -0.35 | -0.33 | 105.65 | 106.4 | 103.95 | 372703 |
| 1729787400 | 106 | 5.7 | 5.68 | 97.7 | 106.4 | 95.82 | 1056170 |
| 1729701000 | 100.3 | -1.15 | -1.13 | 101.25 | 102.55 | 100.3 | 392328 |
| 1729614600 | 101.45 | 0.1 | 0.10 | 101.95 | 103.3 | 100.7 | 379180 |
| 1729528200 | 101.35 | -2.35 | -2.27 | 103.65 | 104.65 | 100.85 | 390831 |
| 1729269000 | 103.7 | 2.8 | 2.78 | 102 | 105.2 | 101.95 | 430810 |
| 1729182600 | 100.9 | -0.25 | -0.25 | 102.15 | 102.75 | 100.3 | 395253 |
| 1729096200 | 101.15 | 0 | 0.00 | 101.15 | 101.15 | 101.15 | 0 |
| 1729009800 | 101.15 | -12.65 | -11.12 | 114 | 114.3 | 99.08 | 827541 |
| 1728923400 | 113.8 | 3.6 | 3.27 | 110.5 | 113.8 | 109.55 | 274198 |
| 1728664200 | 110.2 | -1.55 | -1.39 | 109.05 | 110.2 | 108.3 | 272523 |
| 1728577800 | 111.75 | 0 | 0.00 | 111.75 | 111.75 | 111.75 | 0 |
| 1728491400 | 111.75 | 0.8 | 0.72 | 111.1 | 112.4 | 109.4 | 201720 |
| 1728405000 | 110.95 | 0 | 0.00 | 109.65 | 111.3 | 108.25 | 223792 |
| 1728318600 | 110.95 | -1.65 | -1.47 | 113.05 | 113.35 | 109.25 | 265581 |
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
