Hot Features
プレミアム
Euronext BeNe 40 Equal Weight GR (BNEWG)
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 | -129.62 | -2.47654239374 | 5233.91 | 5251.37 | 5044.39 | 0 | 0 | IX |
| 4 | 5.39 | 0.105709074506 | 5098.9 | 5269.38 | 5044.39 | 0 | 0 | IX |
| 12 | -249.9 | -4.66737265581 | 5354.19 | 5410.61 | 5014.67 | 0 | 0 | IX |
| 26 | -28.21 | -0.549634680955 | 5132.5 | 5410.61 | 4788.34 | 0 | 0 | IX |
| 52 | 315.98 | 6.59898795191 | 4788.31 | 5410.61 | 4596.48 | 0 | 0 | IX |
| 156 | 500.57 | 10.8731634417 | 4603.72 | 5410.61 | 3532.06 | 0 | 0 | IX |
| 260 | 1344.23 | 35.75022739 | 3760.06 | 5410.61 | 2384.3 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5104.29 | 4.03 | 0.08 | 5073.51 | 5106.93 | 5044.39 | 0 |
| 1734629400 | 5100.26 | -72.45 | -1.40 | 5104.4799 | 5124.39 | 5086.09 | 0 |
| 1734543000 | 5172.71 | 8.17 | 0.16 | 5174.21 | 5183.7299 | 5164.5 | 0 |
| 1734456600 | 5164.54 | -29.63 | -0.57 | 5163.89 | 5184.14 | 5156.93 | 0 |
| 1734370200 | 5194.17 | -30.72 | -0.59 | 5212.63 | 5222.39 | 5175.06 | 0 |
| 1734111000 | 5224.89 | -12.43 | -0.24 | 5233.91 | 5251.37 | 5223.32 | 0 |
| 1734024600 | 5237.32 | -14.7 | -0.28 | 5252.01 | 5257.12 | 5235.58 | 0 |
| 1733938200 | 5252.02 | 4.63 | 0.09 | 5241.91 | 5269.38 | 5240.72 | 0 |
| 1733851800 | 5247.39 | 7.47 | 0.14 | 5218.9 | 5257.49 | 5215.54 | 0 |
| 1733765400 | 5239.92 | 4.71 | 0.09 | 5250.85 | 5260.6 | 5230.14 | 0 |
| 1733506200 | 5235.21 | 6.19 | 0.12 | 5237.63 | 5243.15 | 5227.32 | 0 |
| 1733419800 | 5229.02 | 23.56 | 0.45 | 5201.47 | 5229.33 | 5201.47 | 0 |
| 1733333400 | 5205.46 | 19.6 | 0.38 | 5193.28 | 5217.65 | 5188.39 | 0 |
| 1733247000 | 5185.86 | 0.75 | 0.01 | 5201.59 | 5214.93 | 5176.03 | 0 |
| 1733160600 | 5185.11 | 26.51 | 0.51 | 5148.56 | 5195.81 | 5148.2299 | 0 |
| 1732901400 | 5158.6 | 32.77 | 0.64 | 5117.68 | 5159.26 | 5116.58 | 0 |
| 1732815000 | 5125.83 | 9.98 | 0.20 | 5143.95 | 5150.76 | 5114.08 | 0 |
| 1732728600 | 5115.85 | 13.68 | 0.27 | 5104.97 | 5118.26 | 5095.3 | 0 |
| 1732642200 | 5102.17 | -55.62 | -1.08 | 5121.17 | 5128.55 | 5096.75 | 0 |
| 1732555800 | 5157.79 | 12.21 | 0.24 | 5169.68 | 5176.4399 | 5137.9799 | 0 |
| 1732296600 | 5145.58 | 73.49 | 1.45 | 5098.9 | 5149.36 | 5072.34 | 0 |
| 1732210200 | 5072.09 | 18.48 | 0.37 | 5047.06 | 5076.4399 | 5016.79 | 0 |
| 1732123800 | 5053.61 | -11.54 | -0.23 | 5097.3 | 5101.1899 | 5048.32 | 0 |
| 1732037400 | 5065.15 | -35.9 | -0.70 | 5109.02 | 5123.1899 | 5014.67 | 0 |
| 1731951000 | 5101.05 | 0.48 | 0.01 | 5109.41 | 5122.52 | 5079 | 0 |
| 1731691800 | 5100.57 | -52.7 | -1.02 | 5126.52 | 5145.16 | 5100.57 | 0 |
| 1731605400 | 5153.27 | 34.86 | 0.68 | 5119.59 | 5158.1 | 5096.9799 | 0 |
| 1731519000 | 5118.41 | 0 | 0.00 | 5118.41 | 5118.41 | 5118.41 | 0 |
| 1731432600 | 5118.41 | -105.23 | -2.01 | 5187.11 | 5190.7 | 5116.91 | 0 |
| 1731346200 | 5223.64 | 27.23 | 0.52 | 5225.35 | 5244.74 | 5223.64 | 0 |
| 1731087000 | 5196.41 | -24.83 | -0.48 | 5224.7 | 5231.66 | 5174.7 | 0 |
| 1731000600 | 5221.24 | 42.88 | 0.83 | 5202.65 | 5247.52 | 5189.91 | 0 |
| 1730914200 | 5178.36 | -35.12 | -0.67 | 5245.6899 | 5311.14 | 5172.08 | 0 |
| 1730827800 | 5213.4799 | 17.3 | 0.33 | 5218.71 | 5229.67 | 5196.37 | 0 |
| 1730741400 | 5196.18 | -21.81 | -0.42 | 5207.42 | 5236.74 | 5196.18 | 0 |
| 1730482200 | 5217.99 | 59.41 | 1.15 | 5164.24 | 5231.17 | 5161.7 | 0 |
| 1730395800 | 5158.58 | -38.47 | -0.74 | 5166.02 | 5191.63 | 5133.58 | 0 |
| 1730309400 | 5197.05 | -73.44 | -1.39 | 5248.04 | 5251.4799 | 5195.88 | 0 |
| 1730223000 | 5270.49 | -20.77 | -0.39 | 5301.35 | 5319.99 | 5262.46 | 0 |
| 1730136600 | 5291.26 | 0.51 | 0.01 | 5314.2299 | 5314.2299 | 5261.01 | 0 |
| 1729873800 | 5290.75 | 16.84 | 0.32 | 5268.11 | 5304.3 | 5260.97 | 0 |
| 1729787400 | 5273.91 | 10.98 | 0.21 | 5260.93 | 5304.78 | 5260.93 | 0 |
| 1729701000 | 5262.93 | -22.35 | -0.42 | 5272.81 | 5298.75 | 5256.55 | 0 |
| 1729614600 | 5285.28 | -14.81 | -0.28 | 5300.36 | 5304.3 | 5258.39 | 0 |
| 1729528200 | 5300.09 | -38.64 | -0.72 | 5328.52 | 5349.64 | 5299.41 | 0 |
| 1729269000 | 5338.7299 | 21.06 | 0.40 | 5314.1899 | 5345.36 | 5314.04 | 0 |
| 1729182600 | 5317.67 | 19.91 | 0.38 | 5309.36 | 5336.72 | 5290.36 | 0 |
| 1729096200 | 5297.76 | -12.65 | -0.24 | 5289.49 | 5309.86 | 5287.96 | 0 |
| 1729009800 | 5310.41 | -51.26 | -0.96 | 5370.96 | 5379.07 | 5309.93 | 0 |
| 1728923400 | 5361.67 | 25.56 | 0.48 | 5337.55 | 5361.67 | 5327.11 | 0 |
| 1728664200 | 5336.11 | 7.86 | 0.15 | 5301.4 | 5339.9799 | 5299.34 | 0 |
| 1728577800 | 5328.25 | 0 | 0.00 | 5328.25 | 5328.25 | 5328.25 | 0 |
| 1728491400 | 5328.25 | 39.43 | 0.75 | 5286.82 | 5330.24 | 5283 | 0 |
| 1728405000 | 5288.82 | -36.48 | -0.69 | 5278.29 | 5293.1 | 5264.41 | 0 |
| 1728318600 | 5325.3 | -15.87 | -0.30 | 5354.64 | 5354.64 | 5306.89 | 0 |
| 1728059400 | 5341.17 | 19.81 | 0.37 | 5315.29 | 5356.2 | 5315.29 | 0 |
| 1727973000 | 5321.36 | -42.71 | -0.80 | 5355.79 | 5358.13 | 5311.05 | 0 |
| 1727886600 | 5364.07 | 5.15 | 0.10 | 5370.04 | 5375.68 | 5335.2299 | 0 |
| 1727800200 | 5358.92 | -8.21 | -0.15 | 5379.93 | 5402.62 | 5344.2 | 0 |
| 1727713800 | 5367.13 | -40.25 | -0.74 | 5390.11 | 5405.71 | 5355.26 | 0 |
| 1727454600 | 5407.38 | 64.32 | 1.20 | 5354.1899 | 5410.61 | 5351.9399 | 0 |
| 1727368200 | 5343.06 | 67.68 | 1.28 | 5336.09 | 5360.76 | 5325.3 | 0 |
| 1727281800 | 5275.38 | -1.7 | -0.03 | 5262.16 | 5293.67 | 5262.16 | 0 |
| 1727195400 | 5277.08 | 29.48 | 0.56 | 5292.13 | 5297.32 | 5268.54 | 0 |
| 1727109000 | 5247.6 | -34.02 | -0.64 | 5226.86 | 5256.51 | 5218.92 | 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
