Hot Features
プレミアム
Euronext BeNe 40 Equal Weight Excess Return (BNEWE)
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 | -31.97 | -1.53008968996 | 2089.42 | 2108.47 | 2045.19 | 0 | 0 | IX |
| 4 | 32.76 | 1.6180254755 | 2024.69 | 2121.51 | 2005.97 | 0 | 0 | IX |
| 12 | 153.36 | 8.05424113356 | 1904.09 | 2121.51 | 1773.91 | 0 | 0 | IX |
| 26 | 178.72 | 9.51280918493 | 1878.73 | 2121.51 | 1773.91 | 0 | 0 | IX |
| 52 | 176.5 | 9.38355618172 | 1880.95 | 2121.51 | 1773.91 | 0 | 0 | IX |
| 156 | 449.1 | 27.9230267044 | 1608.35 | 2121.51 | 1450.55 | 0 | 0 | IX |
| 260 | 209.77 | 11.3531563907 | 1847.68 | 2121.51 | 1340.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2066.46 | -6.98 | -0.34 | 2068.27 | 2079.07 | 2065.64 | 0 |
| 1780590600 | 2073.44 | 6.56 | 0.32 | 2063.6 | 2073.46 | 2055.3 | 0 |
| 1780504200 | 2066.88 | -34.67 | -1.65 | 2094.7 | 2095.84 | 2066.88 | 0 |
| 1780417800 | 2101.55 | 8.68 | 0.41 | 2103.7 | 2108.4699 | 2092.96 | 0 |
| 1780331400 | 2092.87 | -2.44 | -0.12 | 2089.42 | 2100.79 | 2080.05 | 0 |
| 1780072200 | 2095.31 | -5.22 | -0.25 | 2103.85 | 2111.46 | 2095.31 | 0 |
| 1779985800 | 2100.53 | -4.57 | -0.22 | 2095.9699 | 2104.32 | 2086.85 | 0 |
| 1779899400 | 2105.1 | 4.55 | 0.22 | 2101.87 | 2118.4899 | 2101.87 | 0 |
| 1779813000 | 2100.55 | -17.4 | -0.82 | 2115.7 | 2116.82 | 2100.55 | 0 |
| 1779726600 | 2117.95 | 21.98 | 1.05 | 2108.84 | 2121.51 | 2102.21 | 0 |
| 1779467400 | 2095.9699 | 16.96 | 0.82 | 2088.42 | 2101.07 | 2086.2 | 0 |
| 1779381000 | 2079.01 | 20 | 0.97 | 2059.3 | 2081.71 | 2059.02 | 0 |
| 1779294600 | 2059.01 | 19.5 | 0.96 | 2034.64 | 2071.12 | 2031.56 | 0 |
| 1779208200 | 2039.51 | -2.56 | -0.13 | 2045.77 | 2053.73 | 2037.29 | 0 |
| 1779121800 | 2042.07 | 2.71 | 0.13 | 2025.64 | 2050.82 | 2023.57 | 0 |
| 1778862600 | 2039.36 | -15.88 | -0.77 | 2046.41 | 2051.58 | 2031.06 | 0 |
| 1778776200 | 2055.2399 | 22.57 | 1.11 | 2042.19 | 2056.71 | 2041.09 | 0 |
| 1778689800 | 2032.67 | 24.25 | 1.21 | 2025.68 | 2032.67 | 2019.19 | 0 |
| 1778603400 | 2008.42 | -22.1 | -1.09 | 2014.11 | 2018.99 | 2005.97 | 0 |
| 1778517000 | 2030.52 | 5.98 | 0.30 | 2024.69 | 2035.36 | 2023.96 | 0 |
| 1778257800 | 2024.54 | -3.36 | -0.17 | 2017.47 | 2028.05 | 2013.58 | 0 |
| 1778171400 | 2027.9 | -23.57 | -1.15 | 2049.29 | 2053.06 | 2027.9 | 0 |
| 1778085000 | 2051.4699 | 32.07 | 1.59 | 2039.96 | 2064.26 | 2028.9 | 0 |
| 1777998600 | 2019.4 | 21.75 | 1.09 | 2008.2 | 2021.14 | 2006.45 | 0 |
| 1777912200 | 1997.65 | 35.55 | 1.81 | 2009.14 | 2015.96 | 1993.6 | 0 |
| 1777566600 | 1962.1 | -8.07 | -0.41 | 1962.1 | 1998.41 | 1960.45 | 0 |
| 1777480200 | 1970.17 | -26.81 | -1.34 | 1984.9 | 1985.66 | 1965.44 | 0 |
| 1777393800 | 1996.98 | 0 | 0.00 | 1996.98 | 1996.98 | 1996.98 | 0 |
| 1777307400 | 1996.98 | -7.03 | -0.35 | 2000.47 | 2011.49 | 1995.02 | 0 |
| 1777048200 | 2004.01 | -0.14 | -0.01 | 1996.3 | 2011.95 | 1987.64 | 0 |
| 1776961800 | 2004.15 | -8.29 | -0.41 | 2002.96 | 2006.03 | 1989.54 | 0 |
| 1776875400 | 2012.44 | -3.23 | -0.16 | 2021.94 | 2028.99 | 2010.28 | 0 |
| 1776789000 | 2015.67 | -10.06 | -0.50 | 2026.65 | 2033.37 | 2011.47 | 0 |
| 1776702600 | 2025.73 | -16.98 | -0.83 | 2023.76 | 2028.73 | 2019.29 | 0 |
| 1776443400 | 2042.71 | 28.96 | 1.44 | 2010.97 | 2044.09 | 2010.94 | 0 |
| 1776357000 | 2013.75 | 17.63 | 0.88 | 2004.55 | 2017.48 | 2004.55 | 0 |
| 1776270600 | 1996.12 | 1.61 | 0.08 | 1993.06 | 1998.36 | 1989.87 | 0 |
| 1776184200 | 1994.51 | 21.8 | 1.11 | 1986.8 | 1995.89 | 1986.15 | 0 |
| 1776097800 | 1972.71 | 6.93 | 0.35 | 1961.76 | 1974.06 | 1960.12 | 0 |
| 1775838600 | 1965.78 | 0 | 0.00 | 1965.78 | 1965.78 | 1965.78 | 0 |
| 1775752200 | 1965.78 | 65.18 | 3.43 | 1962.43 | 1965.93 | 1952.06 | 0 |
| 1775665800 | 1900.6 | 0 | 0.00 | 1900.6 | 1900.6 | 1900.6 | 0 |
| 1775579400 | 1900.6 | -0.91 | -0.05 | 1904.91 | 1928.34 | 1893.72 | 0 |
| 1775147400 | 1901.51 | -3.58 | -0.19 | 1877.62 | 1909.98 | 1876.46 | 0 |
| 1775061000 | 1905.09 | 38.72 | 2.07 | 1900.99 | 1905.92 | 1885.77 | 0 |
| 1774974600 | 1866.37 | 6.59 | 0.35 | 1860.71 | 1873.93 | 1854.74 | 0 |
| 1774888200 | 1859.78 | 16.23 | 0.88 | 1838.87 | 1859.78 | 1837.46 | 0 |
| 1774632600 | 1843.55 | -16.5 | -0.89 | 1863.42 | 1864.63 | 1837.58 | 0 |
| 1774546200 | 1860.05 | -13.31 | -0.71 | 1862.76 | 1874.39 | 1854.07 | 0 |
| 1774459800 | 1873.36 | 29.79 | 1.62 | 1864.43 | 1877.87 | 1860.36 | 0 |
| 1774373400 | 1843.57 | 11.01 | 0.60 | 1840.95 | 1851.07 | 1829.61 | 0 |
| 1774287000 | 1832.56 | 13.6 | 0.75 | 1783.43 | 1863.25 | 1773.91 | 0 |
| 1774027800 | 1818.96 | -26.31 | -1.43 | 1855.39 | 1862.36 | 1818.96 | 0 |
| 1773941400 | 1845.27 | -55.3 | -2.91 | 1879.12 | 1879.47 | 1845.27 | 0 |
| 1773855000 | 1900.57 | -16.02 | -0.84 | 1924.56 | 1926.71 | 1893.32 | 0 |
| 1773768600 | 1916.59 | 12.94 | 0.68 | 1899.72 | 1924.85 | 1898.3 | 0 |
| 1773682200 | 1903.65 | 0.36 | 0.02 | 1904.09 | 1913.93 | 1890.37 | 0 |
| 1773423000 | 1903.29 | -6.92 | -0.36 | 1904.5 | 1924.1 | 1897.76 | 0 |
| 1773336600 | 1910.21 | -2.73 | -0.14 | 1908.83 | 1918.59 | 1901.31 | 0 |
| 1773250200 | 1912.94 | -11.07 | -0.58 | 1912.05 | 1922.7 | 1904.35 | 0 |
| 1773163800 | 1924.01 | 34.17 | 1.81 | 1921.69 | 1933.5 | 1914.57 | 0 |
| 1773077400 | 1889.84 | -12.17 | -0.64 | 1859.24 | 1893.21 | 1855.9 | 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。
