Hot Features
プレミアム
Bel Fuse Inc (BELFA)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.11 | 2.47681652776 | 85.19 | 91.5 | 83.89 | 12305 | 88.78619277 | CS |
| 4 | -4.93 | -5.34533232137 | 92.23 | 92.88 | 81.7692 | 11733 | 87.88926973 | CS |
| 12 | -13.1 | -13.0478087649 | 100.4 | 106.93 | 81.7692 | 11163 | 94.59739835 | CS |
| 26 | 1.66 | 1.93834656702 | 85.64 | 106.93 | 76.66 | 12220 | 93.58873199 | CS |
| 52 | 19.7 | 29.1420118343 | 67.6 | 106.93 | 51 | 11667 | 85.16644729 | CS |
| 156 | 72.35 | 483.946488294 | 14.95 | 106.93 | 14.51 | 6764 | 66.29448194 | CS |
| 260 | 71 | 435.582822086 | 16.3 | 106.93 | 6.08 | 4964 | 56.58778989 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 87.3 | -1.29 | -1.46 | 87.1 | 88 | 86.9 | 17861 |
| 1737675300 | 88.59 | 0 | 0.00 | 88.59 | 88.59 | 88.59 | 0 |
| 1737588900 | 88.59 | -0.02 | -0.02 | 87.77 | 90.4 | 87.77 | 15895 |
| 1737502500 | 88.61 | -0.78 | -0.87 | 88.33 | 91.5 | 88.33 | 12273 |
| 1737156900 | 89.39 | 4.36 | 5.13 | 85.19 | 89.39 | 83.89 | 8746 |
| 1737070500 | 85.03 | -1.96 | -2.25 | 86.44 | 86.44 | 84.91 | 7536 |
| 1736984100 | 86.99 | 1.29 | 1.51 | 86.8 | 86.99 | 85.76 | 13858 |
| 1736897700 | 85.7 | 2.2 | 2.63 | 83.49 | 85.95 | 82.76 | 17270 |
| 1736811300 | 83.5 | -0.16 | -0.19 | 82.82 | 83.51 | 81.7692 | 7347 |
| 1736552100 | 83.66 | -2.24 | -2.61 | 84.74 | 85.1012 | 83.2592 | 8222 |
| 1736379300 | 85.9 | 0.19 | 0.22 | 86.26 | 86.26 | 84.46 | 5175 |
| 1736292900 | 85.71 | -3.79 | -4.23 | 88.31 | 89.7177 | 85.71 | 15918 |
| 1736206500 | 89.5 | 0.9 | 1.02 | 88 | 90.64 | 88 | 9014 |
| 1735947300 | 88.6 | -0.06 | -0.07 | 87.42 | 89.15 | 87.42 | 5386 |
| 1735860900 | 88.66 | -1.42 | -1.58 | 90.08 | 90.5 | 86.85 | 12083 |
| 1735688100 | 90.08 | -2.18 | -2.36 | 91.26 | 92.44 | 90.08 | 30623 |
| 1735601700 | 92.26 | 3.96 | 4.48 | 88.1 | 92.26 | 86.07 | 12227 |
| 1735342500 | 88.3 | -4.53 | -4.88 | 92.23 | 92.88 | 88.3 | 6152 |
| 1735256100 | 92.83 | 0.03 | 0.03 | 92.87 | 92.87 | 91.5831 | 5440 |
| 1735077840 | 92.8 | 0.3 | 0.32 | 91.13 | 92.8 | 91.03 | 3973 |
| 1734996900 | 92.5 | -3.99 | -4.14 | 96 | 96 | 92.5 | 3420 |
| 1734737700 | 96.49 | 3.29 | 3.53 | 92.09 | 97.91 | 90.81 | 12375 |
| 1734651300 | 93.2 | -0.81 | -0.86 | 93.9 | 96.42 | 93.2 | 6821 |
| 1734564900 | 94.01 | -8.49 | -8.28 | 101.81 | 102.63 | 94.01 | 10202 |
| 1734478500 | 102.5 | 1.55 | 1.54 | 101.95 | 103.1716 | 101.76 | 17009 |
| 1734392100 | 100.95 | 0.62 | 0.62 | 100 | 101.03 | 99.7 | 9072 |
| 1734132900 | 100.33 | 1.97 | 2.00 | 98.13 | 100.95 | 98.13 | 10823 |
| 1734046500 | 98.36 | -1.05 | -1.06 | 98.67 | 99.275 | 97.88 | 9528 |
| 1733960100 | 99.41 | 0.2 | 0.20 | 99.91 | 101.15 | 98.56 | 6890 |
| 1733873700 | 99.21 | 0.94 | 0.96 | 98.3 | 100.65 | 97.02 | 6263 |
| 1733787300 | 98.27 | -0.58 | -0.59 | 98.8 | 99.81 | 97.71 | 3709 |
| 1733528100 | 98.85 | -0.89 | -0.89 | 99.26 | 99.81 | 97.62 | 9966 |
| 1733441700 | 99.74 | -0.62 | -0.62 | 99.89 | 100.47 | 97.95 | 6008 |
| 1733355300 | 100.36 | -1.45 | -1.42 | 102.1 | 103.46 | 99.71 | 6585 |
| 1733268900 | 101.81 | 2.09 | 2.10 | 98.97 | 101.81 | 97.765 | 11914 |
| 1733182500 | 99.72 | 3.06 | 3.17 | 95.65 | 99.79 | 95.65 | 7363 |
| 1732917840 | 96.66 | 0.76 | 0.79 | 96.37 | 96.93 | 95.73 | 4560 |
| 1732750500 | 95.9 | 0.03 | 0.03 | 96.43 | 96.97 | 94.63 | 11177 |
| 1732664100 | 95.87 | -0.16 | -0.17 | 96.72 | 96.72 | 95.19 | 10231 |
| 1732577700 | 96.03 | 0.12 | 0.13 | 95.96 | 98.325 | 95.96 | 12856 |
| 1732318500 | 95.91 | 1.86 | 1.98 | 94.47 | 96.435 | 94.47 | 10029 |
| 1732232100 | 94.05 | -0.15 | -0.16 | 96 | 96.19 | 92.57 | 13873 |
| 1732145700 | 94.2 | 2.39 | 2.60 | 91.66 | 95.14 | 91 | 10113 |
| 1732059300 | 91.81 | 1.8 | 2.00 | 89.05 | 92.23 | 88.722 | 16508 |
| 1731972900 | 90.01 | -1.59 | -1.74 | 92.41 | 93.08 | 89.84 | 6499 |
| 1731713700 | 91.6 | -1.12 | -1.21 | 92.89 | 93.22 | 91 | 9180 |
| 1731627300 | 92.72 | -1.12 | -1.19 | 93.54 | 93.99 | 91.825 | 28302 |
| 1731540900 | 93.84 | -4.93 | -4.99 | 98.4 | 98.77 | 93.68 | 13802 |
| 1731454500 | 98.77 | -3.89 | -3.79 | 102.7 | 102.7 | 98.53 | 17900 |
| 1731368100 | 102.66 | -0.59 | -0.57 | 103.35 | 103.4 | 101.915 | 10130 |
| 1731108900 | 103.25 | 1.04 | 1.02 | 103.29 | 104.73 | 102.85 | 13670 |
| 1731022500 | 102.21 | -0.79 | -0.77 | 102.53 | 104.08 | 101.75 | 9432 |
| 1730936100 | 103 | 4.71 | 4.79 | 100.93 | 106.93 | 100.93 | 33505 |
| 1730849700 | 98.29 | 0.28 | 0.29 | 97.16 | 99.36 | 97.16 | 12405 |
| 1730763300 | 98.01 | -0.95 | -0.96 | 97.97 | 98.73 | 97.08 | 10431 |
| 1730500500 | 98.96 | -2.39 | -2.36 | 100.4 | 101 | 97 | 14273 |
| 1730414100 | 101.35 | -0.62 | -0.61 | 102.62 | 102.62 | 100.3 | 5303 |
| 1730327700 | 101.97 | -0.17 | -0.17 | 101.94 | 103.43 | 101.94 | 9913 |
| 1730241300 | 102.14 | -0.14 | -0.14 | 101.65 | 102.69 | 99.88 | 7886 |
| 1730154900 | 102.28 | -1.07 | -1.04 | 103.6 | 104.28 | 101.41 | 3935 |
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
