
Bel Fuse Inc (BELFB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.08 | 2.5181598063 | 82.6 | 90 | 80.29 | 149900 | 83.23904139 | CS |
4 | 5.34 | 6.73052684648 | 79.34 | 90 | 76.9 | 100049 | 82.053612 | CS |
12 | 4.2 | 5.21868787276 | 80.48 | 92.61 | 75.4 | 79137 | 82.3521735 | CS |
26 | 17.68 | 26.3880597015 | 67 | 92.61 | 62.82 | 73589 | 79.47189432 | CS |
52 | 34.67 | 69.326134773 | 50.01 | 92.61 | 49.45 | 82595 | 69.70342513 | CS |
156 | 72.82 | 613.996627319 | 11.86 | 92.61 | 11.58 | 100271 | 49.52346033 | CS |
260 | 72.47 | 593.52989353 | 12.21 | 92.61 | 6.3 | 88495 | 37.82008643 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 84.68 | -1.39 | -1.61 | 86.13 | 87.775 | 84.67 | 86892 |
1740180900 | 86.07 | 1.56 | 1.85 | 85.32 | 90 | 84.33 | 126449 |
1740094500 | 84.51 | 2.98 | 3.66 | 82.71 | 84.85 | 81.04 | 124720 |
1740008100 | 81.53 | -0.58 | -0.71 | 86.19 | 88.645 | 80.29 | 212229 |
1739921700 | 82.11 | -0.21 | -0.26 | 82.6 | 82.81 | 81.56 | 136202 |
1739576100 | 82.32 | -0.61 | -0.74 | 83.05 | 83.85 | 81.81 | 66087 |
1739489700 | 82.93 | 1.92 | 2.37 | 81.3 | 82.985 | 80.27 | 85949 |
1739403300 | 81.01 | -0.33 | -0.41 | 80.5 | 81.69 | 80.5 | 78903 |
1739316900 | 81.34 | -0.98 | -1.19 | 81.3 | 82.34 | 80.915 | 47971 |
1739230500 | 82.32 | 1.45 | 1.79 | 81.72 | 83.17 | 81.45 | 61436 |
1738971300 | 80.87 | -0.29 | -0.35 | 81.08 | 81.86 | 79.75 | 70882 |
1738884900 | 81.155 | 1.01 | 1.25 | 80.2 | 81.52 | 80.2 | 70388 |
1738798500 | 80.15 | -0.1 | -0.12 | 80.6 | 81.6606 | 79.47 | 81224 |
1738712100 | 80.25 | 2.07 | 2.65 | 79 | 80.925 | 76.9 | 86988 |
1738625700 | 78.18 | -2.92 | -3.60 | 78.99 | 79.89 | 77.2 | 91463 |
1738366500 | 81.1 | -1.77 | -2.14 | 82.93 | 85.89 | 80.85 | 100165 |
1738280100 | 82.87 | -0.38 | -0.46 | 84.5 | 85.72 | 82.67 | 102151 |
1738193700 | 83.25 | 0.25 | 0.30 | 82.83 | 85.1 | 80.98 | 135164 |
1738107300 | 83 | 2.1 | 2.60 | 80.58 | 84.12 | 80.58 | 103148 |
1738020900 | 80.9 | -0.32 | -0.39 | 79.34 | 81.36 | 78.81 | 119410 |
1737761700 | 81.22 | -1.01 | -1.23 | 80.3 | 81.68 | 79.95 | 145523 |
1737675300 | 82.23 | 0 | 0.00 | 82.23 | 82.23 | 82.23 | 0 |
1737588900 | 82.23 | -0.2 | -0.24 | 82.81 | 84.55 | 81.945 | 59344 |
1737502500 | 82.43 | 2.44 | 3.05 | 80.44 | 83.58 | 80.0379 | 93484 |
1737156900 | 79.99 | 0.27 | 0.34 | 80.92 | 80.92 | 78.805 | 55633 |
1737070500 | 79.72 | -0.42 | -0.52 | 80 | 80.645 | 79.54 | 49887 |
1736984100 | 80.14 | 1.91 | 2.44 | 80.58 | 80.8 | 78.64 | 81291 |
1736897700 | 78.23 | 1.64 | 2.14 | 77.77 | 78.99 | 76.61 | 47063 |
1736811300 | 76.59 | -0.75 | -0.97 | 76.37 | 76.955 | 75.4 | 43948 |
1736552100 | 77.34 | -2.43 | -3.05 | 77.7 | 78.99 | 76.32 | 66472 |
1736379300 | 79.77 | 1.1 | 1.40 | 78.01 | 80.21 | 77.34 | 129984 |
1736292900 | 78.67 | -2.07 | -2.56 | 80.51 | 81.39 | 78.28 | 109691 |
1736206500 | 80.74 | -0.43 | -0.53 | 81.75 | 83.835 | 80.66 | 38568 |
1735947300 | 81.17 | 0.14 | 0.17 | 81.08 | 81.805 | 80.36 | 33705 |
1735860900 | 81.03 | -1.44 | -1.75 | 82.38 | 83.23 | 78.41 | 87296 |
1735688100 | 82.47 | 0.55 | 0.67 | 82.37 | 83.975 | 81.925 | 50416 |
1735601700 | 81.92 | 0.47 | 0.58 | 80.39 | 82.79 | 79.04 | 69809 |
1735342500 | 81.45 | -2.96 | -3.51 | 84.26 | 84.26 | 80.74 | 54062 |
1735256100 | 84.41 | 0.73 | 0.87 | 83.6 | 84.53 | 82.86 | 35319 |
1735077840 | 83.68 | 1.47 | 1.79 | 82.42 | 83.77 | 81.66 | 16677 |
1734996900 | 82.21 | -1.57 | -1.87 | 83.69 | 84 | 81.74 | 58216 |
1734737700 | 83.78 | -0.1 | -0.12 | 82.21 | 85.315 | 80.44 | 99246 |
1734651300 | 83.88 | -0.35 | -0.42 | 84.92 | 85.675 | 83.42 | 96924 |
1734564900 | 84.23 | -7.13 | -7.80 | 91.98 | 92.61 | 83 | 105807 |
1734478500 | 91.36 | 4.03 | 4.61 | 87.39 | 91.5 | 86.97 | 106182 |
1734392100 | 87.33 | 1.82 | 2.13 | 85.99 | 87.87 | 84.51 | 86826 |
1734132900 | 85.51 | 1.78 | 2.13 | 83.38 | 86.5 | 81.6533 | 80764 |
1734046500 | 83.73 | 0.17 | 0.20 | 82.97 | 84.165 | 82.31 | 40050 |
1733960100 | 83.56 | -0.56 | -0.67 | 85.31 | 85.31 | 83.19 | 57931 |
1733873700 | 84.12 | 0.08 | 0.10 | 83.59 | 85.27 | 82.1 | 52189 |
1733787300 | 84.04 | 0.07 | 0.08 | 84.89 | 84.89 | 83.12 | 26944 |
1733528100 | 83.97 | 0.02 | 0.02 | 84.28 | 84.97 | 82.9 | 55584 |
1733441700 | 83.95 | -0.92 | -1.08 | 84.51 | 84.51 | 83 | 48875 |
1733355300 | 84.87 | 0.43 | 0.51 | 85 | 86.71 | 83.44 | 82919 |
1733268900 | 84.44 | 2.09 | 2.54 | 82.33 | 84.44 | 80.745 | 60783 |
1733182500 | 82.35 | 2.17 | 2.71 | 80.48 | 82.53 | 79.3447 | 45059 |
1732917840 | 80.18 | 1.23 | 1.56 | 79.69 | 80.82 | 79.34 | 29429 |
1732750500 | 78.95 | -0.75 | -0.94 | 79.63 | 80.26 | 78.39 | 61031 |
1732664100 | 79.7 | -1.05 | -1.30 | 80.28 | 80.47 | 78.83 | 67098 |
1732577700 | 80.75 | 1.34 | 1.69 | 79.77 | 82.2 | 79.5 | 57956 |
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