Hot Features
プレミアム
Euronext BeNe 40 Equal Weight Volatility Target (BNEWV)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 37.49 | 1.67538097153 | 2237.7 | 2276.05 | 2225.63 | 0 | 0 | IX |
| 4 | 62.26 | 2.81346450181 | 2212.93 | 2304.8 | 2212.57 | 0 | 0 | IX |
| 12 | 150.87 | 7.10203735784 | 2124.32 | 2304.8 | 2120.4 | 0 | 0 | IX |
| 26 | 315.58 | 16.1042248202 | 1959.61 | 2304.8 | 1829.03 | 0 | 0 | IX |
| 52 | 424.63 | 22.9460271485 | 1850.56 | 2304.8 | 1808.51 | 0 | 0 | IX |
| 156 | 331.93 | 17.0810905386 | 1943.26 | 2304.8 | 1637.39 | 0 | 0 | IX |
| 260 | 472.71 | 26.2255337091 | 1802.48 | 2304.8 | 1561.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2275.19 | 9.31 | 0.41 | 2269.35 | 2276.05 | 2263.94 | 0 |
| 1735061400 | 2265.88 | 12.49 | 0.55 | 2260.43 | 2271.4 | 2260.42 | 0 |
| 1734975000 | 2253.39 | 2.94 | 0.13 | 2247.95 | 2255.29 | 2241.68 | 0 |
| 1734715800 | 2250.45 | 2.74 | 0.12 | 2237.7 | 2251.54 | 2225.63 | 0 |
| 1734629400 | 2247.71 | -28.92 | -1.27 | 2249.46 | 2257.7 | 2241.84 | 0 |
| 1734543000 | 2276.63 | 4.45 | 0.20 | 2277.03 | 2281.2 | 2273.2399 | 0 |
| 1734456600 | 2272.18 | -11.32 | -0.50 | 2271.9 | 2280.33 | 2269.96 | 0 |
| 1734370200 | 2283.5 | -8.23 | -0.36 | 2291.18 | 2294.92 | 2275.77 | 0 |
| 1734111000 | 2291.73 | -3.04 | -0.13 | 2295.28 | 2302.16 | 2291.11 | 0 |
| 1734024600 | 2294.77 | -3.8 | -0.17 | 2300.5 | 2302.42 | 2294.08 | 0 |
| 1733938200 | 2298.57 | 4.94 | 0.22 | 2294.92 | 2304.8 | 2294.5 | 0 |
| 1733851800 | 2293.63 | 6.05 | 0.26 | 2283.48 | 2297.19 | 2282.33 | 0 |
| 1733765400 | 2287.58 | 12.21 | 0.54 | 2291.41 | 2294.82 | 2284.18 | 0 |
| 1733506200 | 2275.37 | 5.91 | 0.26 | 2276.2 | 2278.09 | 2272.66 | 0 |
| 1733419800 | 2269.46 | 11.94 | 0.53 | 2260.64 | 2269.56 | 2260.35 | 0 |
| 1733333400 | 2257.52 | 9.21 | 0.41 | 2253.48 | 2261.62 | 2251.83 | 0 |
| 1733247000 | 2248.31 | 0.25 | 0.01 | 2248.06 | 2258.1 | 2245.01 | 0 |
| 1733160600 | 2248.06 | 22.03 | 0.99 | 2236.16 | 2251.41 | 2236.06 | 0 |
| 1732901400 | 2226.03 | 15.15 | 0.69 | 2212.93 | 2226.2399 | 2212.57 | 0 |
| 1732815000 | 2210.88 | 17.61 | 0.80 | 2216.28 | 2218.32 | 2207.36 | 0 |
| 1732728600 | 2193.27 | 0 | 0.00 | 2193.27 | 2193.27 | 2193.27 | 0 |
| 1732642200 | 2193.27 | -12 | -0.54 | 2199.19 | 2201.4 | 2191.61 | 0 |
| 1732555800 | 2205.27 | 16.62 | 0.76 | 2188.65 | 2208.6 | 2188.65 | 0 |
| 1732296600 | 2188.65 | 28.3 | 1.31 | 2173.29 | 2189.9 | 2164.51 | 0 |
| 1732210200 | 2160.35 | 10.18 | 0.47 | 2152.17 | 2161.77 | 2142.25 | 0 |
| 1732123800 | 2150.17 | 0.08 | 0.00 | 2164.67 | 2165.9699 | 2148.42 | 0 |
| 1732037400 | 2150.09 | -7.45 | -0.35 | 2164.41 | 2168.61 | 2133.71 | 0 |
| 1731951000 | 2157.54 | 11.21 | 0.52 | 2160.33 | 2164.06 | 2150.17 | 0 |
| 1731691800 | 2146.33 | -15.21 | -0.70 | 2155.36 | 2161.81 | 2146.33 | 0 |
| 1731605400 | 2161.54 | 22.32 | 1.04 | 2149.77 | 2163.23 | 2141.87 | 0 |
| 1731519000 | 2139.2199 | -8.58 | -0.40 | 2141.01 | 2145.43 | 2127.25 | 0 |
| 1731432600 | 2147.8 | -43.79 | -2.00 | 2176.11 | 2177.59 | 2147.18 | 0 |
| 1731346200 | 2191.59 | 11.41 | 0.52 | 2192.3 | 2200.32 | 2191.59 | 0 |
| 1731087000 | 2180.18 | -9.45 | -0.43 | 2191.65 | 2194.48 | 2171.39 | 0 |
| 1731000600 | 2189.63 | 17.6 | 0.81 | 2178.14 | 2200.29 | 2176.81 | 0 |
| 1730914200 | 2172.03 | -13.85 | -0.63 | 2199.52 | 2226.23 | 2169.4699 | 0 |
| 1730827800 | 2185.88 | 7.52 | 0.35 | 2182.41 | 2192.51 | 2178.87 | 0 |
| 1730741400 | 2178.36 | -8.82 | -0.40 | 2183.12 | 2195.26 | 2178.36 | 0 |
| 1730482200 | 2187.18 | 24.91 | 1.15 | 2164.63 | 2192.7 | 2163.58 | 0 |
| 1730395800 | 2162.27 | -13.56 | -0.62 | 2164.8 | 2175.03 | 2152.63 | 0 |
| 1730309400 | 2175.83 | -28.82 | -1.31 | 2199.2399 | 2199.2399 | 2175.38 | 0 |
| 1730223000 | 2204.65 | -2.47 | -0.11 | 2213.59 | 2220.11 | 2203.9 | 0 |
| 1730136600 | 2207.12 | 11.5 | 0.52 | 2214.66 | 2214.96 | 2197.19 | 0 |
| 1729873800 | 2195.62 | 9.66 | 0.44 | 2188.41 | 2199.95 | 2186.13 | 0 |
| 1729787400 | 2185.96 | 7.76 | 0.36 | 2181.84 | 2195.84 | 2181.84 | 0 |
| 1729701000 | 2178.2 | -2.92 | -0.13 | 2185.79 | 2189.71 | 2176.2 | 0 |
| 1729614600 | 2181.12 | 0.95 | 0.04 | 2186.02 | 2187.28 | 2172.53 | 0 |
| 1729528200 | 2180.17 | 0 | 0.00 | 2180.17 | 2180.17 | 2180.17 | 0 |
| 1729269000 | 2180.17 | 11.16 | 0.51 | 2167.88 | 2180.51 | 2167.88 | 0 |
| 1729182600 | 2169.01 | 6.27 | 0.29 | 2161.37 | 2175 | 2160.42 | 0 |
| 1729096200 | 2162.7399 | 0.7 | 0.03 | 2160.17 | 2165.68 | 2155.79 | 0 |
| 1729009800 | 2162.04 | -10.99 | -0.51 | 2180.56 | 2183.04 | 2161.89 | 0 |
| 1728923400 | 2173.03 | 21.64 | 1.01 | 2165.67 | 2173.03 | 2162.48 | 0 |
| 1728664200 | 2151.39 | 9.03 | 0.42 | 2140.7199 | 2152.58 | 2140.08 | 0 |
| 1728577800 | 2142.36 | -2.12 | -0.10 | 2148.48 | 2151.12 | 2138.16 | 0 |
| 1728491400 | 2144.48 | 16.66 | 0.78 | 2131.77 | 2145.09 | 2130.6 | 0 |
| 1728405000 | 2127.82 | -6.46 | -0.30 | 2124.62 | 2129.13 | 2120.4 | 0 |
| 1728318600 | 2134.28 | 8.8 | 0.41 | 2143.11 | 2143.11 | 2128.69 | 0 |
| 1728059400 | 2125.48 | 10.61 | 0.50 | 2124.32 | 2129.9899 | 2121.65 | 0 |
| 1727973000 | 2114.87 | -8.1 | -0.38 | 2110.44 | 2121.65 | 2108.96 | 0 |
| 1727886600 | 2122.9699 | 1.13 | 0.05 | 2124.76 | 2126.45 | 2114.34 | 0 |
| 1727800200 | 2121.84 | 2.19 | 0.10 | 2123.48 | 2134.94 | 2117.43 | 0 |
| 1727713800 | 2119.65 | 1.19 | 0.06 | 2127.11 | 2131.32 | 2116.06 | 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
