Belgium Technology (BETEC)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.33 | -1.95758924629 | 2264.52 | 2358.16 | 2207.62 | 0 | 0 | IX |
| 4 | 116.9 | 5.55795919726 | 2103.29 | 2358.16 | 2088 | 0 | 0 | IX |
| 12 | 465.13 | 26.5022278441 | 1755.06 | 2358.16 | 1588.71 | 0 | 0 | IX |
| 26 | 258.62 | 13.1843370361 | 1961.57 | 2358.16 | 1588.71 | 0 | 0 | IX |
| 52 | 134.81 | 6.46452924647 | 2085.38 | 2412.38 | 1588.71 | 0 | 0 | IX |
| 156 | -759.5 | -25.4892287453 | 2979.69 | 3078.44 | 1517.51 | 0 | 0 | IX |
| 260 | -841.77 | -27.4912147775 | 3061.96 | 3404.54 | 1517.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2220.19 | -92.64 | -4.01 | 2309.42 | 2309.42 | 2207.62 | 0 |
| 1780590600 | 2312.83 | -11.53 | -0.50 | 2324.53 | 2324.53 | 2267.28 | 0 |
| 1780504200 | 2324.36 | -22.31 | -0.95 | 2349.69 | 2357.54 | 2323.34 | 0 |
| 1780417800 | 2346.67 | 84.04 | 3.71 | 2263.02 | 2358.16 | 2260.88 | 0 |
| 1780331400 | 2262.63 | 12.36 | 0.55 | 2250.27 | 2263.2399 | 2220.43 | 0 |
| 1780072200 | 2250.27 | -33.71 | -1.48 | 2264.52 | 2296.2199 | 2232.23 | 0 |
| 1779985800 | 2283.98 | 32.12 | 1.43 | 2251.86 | 2298.19 | 2251.64 | 0 |
| 1779899400 | 2251.86 | 17.36 | 0.78 | 2235.7 | 2300.23 | 2235.7 | 0 |
| 1779813000 | 2234.5 | -36.13 | -1.59 | 2258.58 | 2266.59 | 2230.66 | 0 |
| 1779726600 | 2270.63 | 23.09 | 1.03 | 2269.43 | 2275.17 | 2247.11 | 0 |
| 1779467400 | 2247.54 | 102.66 | 4.79 | 2167.82 | 2247.8 | 2167.61 | 0 |
| 1779381000 | 2144.88 | -22.89 | -1.06 | 2166.42 | 2175.38 | 2144.88 | 0 |
| 1779294600 | 2167.77 | 65.91 | 3.14 | 2100.51 | 2181.66 | 2100.48 | 0 |
| 1779208200 | 2101.86 | -35.22 | -1.65 | 2108.69 | 2128.02 | 2092.08 | 0 |
| 1779121800 | 2137.08 | -28.41 | -1.31 | 2165.4899 | 2180.31 | 2130.52 | 0 |
| 1778862600 | 2165.4899 | -25.87 | -1.18 | 2162.42 | 2183.69 | 2140.43 | 0 |
| 1778776200 | 2191.36 | 24.71 | 1.14 | 2166.55 | 2195.18 | 2159.57 | 0 |
| 1778689800 | 2166.65 | 68.06 | 3.24 | 2124.81 | 2173.26 | 2120.6 | 0 |
| 1778603400 | 2098.59 | -57.91 | -2.69 | 2155.75 | 2155.75 | 2098.43 | 0 |
| 1778517000 | 2156.5 | 22.49 | 1.05 | 2129.78 | 2157.28 | 2107.4699 | 0 |
| 1778257800 | 2134.01 | 30.34 | 1.44 | 2103.29 | 2142.51 | 2088 | 0 |
| 1778171400 | 2103.67 | -5.97 | -0.28 | 2109.64 | 2134.85 | 2098.9 | 0 |
| 1778085000 | 2109.64 | 43.34 | 2.10 | 2070.82 | 2151.7399 | 2069.73 | 0 |
| 1777998600 | 2066.3 | 38.16 | 1.88 | 2044.03 | 2066.96 | 2020.14 | 0 |
| 1777912200 | 2028.14 | 95.51 | 4.94 | 2009.23 | 2046.97 | 2008.85 | 0 |
| 1777566600 | 1932.63 | -4.48 | -0.23 | 1932.63 | 2028.41 | 1932.1 | 0 |
| 1777480200 | 1937.11 | -65.18 | -3.26 | 1984.39 | 1996.06 | 1886.13 | 0 |
| 1777393800 | 2002.29 | 0 | 0.00 | 2002.29 | 2002.29 | 2002.29 | 0 |
| 1777307400 | 2002.29 | 26.26 | 1.33 | 1976.03 | 2019 | 1975.89 | 0 |
| 1777048200 | 1976.03 | 16.63 | 0.85 | 1945.94 | 1992.39 | 1943.3 | 0 |
| 1776961800 | 1959.4 | 45.07 | 2.35 | 1917.02 | 1965.11 | 1917.02 | 0 |
| 1776875400 | 1914.33 | 4.7 | 0.25 | 1909.93 | 1946.22 | 1898.9 | 0 |
| 1776789000 | 1909.63 | 22.64 | 1.20 | 1886.7 | 1919.43 | 1864.97 | 0 |
| 1776702600 | 1886.99 | -5.02 | -0.27 | 1885 | 1896.89 | 1854.95 | 0 |
| 1776443400 | 1892.01 | 57.46 | 3.13 | 1838.14 | 1897.25 | 1838.14 | 0 |
| 1776357000 | 1834.55 | 35.18 | 1.96 | 1801.17 | 1843.52 | 1801.17 | 0 |
| 1776270600 | 1799.37 | 15.04 | 0.84 | 1791.51 | 1808.34 | 1773.57 | 0 |
| 1776184200 | 1784.33 | 36.8 | 2.11 | 1747.53 | 1791.98 | 1747.53 | 0 |
| 1776097800 | 1747.53 | 23.63 | 1.37 | 1763.39 | 1763.39 | 1738.92 | 0 |
| 1775838600 | 1723.9 | 0 | 0.00 | 1723.9 | 1723.9 | 1723.9 | 0 |
| 1775752200 | 1723.9 | -29.71 | -1.69 | 1753.61 | 1753.61 | 1715.04 | 0 |
| 1775665800 | 1753.61 | 71.85 | 4.27 | 1729.32 | 1775.57 | 1729.32 | 0 |
| 1775579400 | 1681.76 | -16.16 | -0.95 | 1697.55 | 1733.36 | 1677.3599 | 0 |
| 1775147400 | 1697.92 | -23.73 | -1.38 | 1719.56 | 1719.56 | 1671.83 | 0 |
| 1775061000 | 1721.65 | 49.3 | 2.95 | 1680.81 | 1730.91 | 1680.81 | 0 |
| 1774974600 | 1672.35 | 12.08 | 0.73 | 1654.7 | 1681.48 | 1637.07 | 0 |
| 1774888200 | 1660.27 | 8.82 | 0.53 | 1650.96 | 1666.73 | 1636.65 | 0 |
| 1774632600 | 1651.45 | -45.65 | -2.69 | 1689.02 | 1689.02 | 1643.32 | 0 |
| 1774546200 | 1697.1 | -12.87 | -0.75 | 1710.26 | 1710.26 | 1671.05 | 0 |
| 1774459800 | 1709.97 | 59.39 | 3.60 | 1671.21 | 1725.24 | 1671.21 | 0 |
| 1774373400 | 1650.58 | 5.89 | 0.36 | 1646.33 | 1658.1099 | 1634.59 | 0 |
| 1774287000 | 1644.69 | -0.82 | -0.05 | 1644.34 | 1665.7 | 1588.71 | 0 |
| 1774027800 | 1645.51 | -4.21 | -0.26 | 1654.44 | 1680.49 | 1645.51 | 0 |
| 1773941400 | 1649.72 | -59 | -3.45 | 1708.55 | 1708.55 | 1649.72 | 0 |
| 1773855000 | 1708.72 | -3.3 | -0.19 | 1713.25 | 1736.91 | 1707.44 | 0 |
| 1773768600 | 1712.02 | -16.03 | -0.93 | 1728.64 | 1728.9 | 1696 | 0 |
| 1773682200 | 1728.05 | 0.4 | 0.02 | 1728.23 | 1747.87 | 1720.72 | 0 |
| 1773423000 | 1727.65 | -27.41 | -1.56 | 1755.06 | 1755.06 | 1726.22 | 0 |
| 1773336600 | 1755.06 | 4.16 | 0.24 | 1749.25 | 1766.76 | 1740.6 | 0 |
| 1773250200 | 1750.9 | -4.53 | -0.26 | 1754.09 | 1766.34 | 1734.86 | 0 |
| 1773163800 | 1755.43 | 31.63 | 1.83 | 1724.95 | 1777.13 | 1724.95 | 0 |
| 1773077400 | 1723.8 | -21.77 | -1.25 | 1742.9 | 1742.95 | 1695.21 | 0 |
| 1772818200 | 1745.57 | -3.49 | -0.20 | 1754.44 | 1761.24 | 1738.97 | 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
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。