Hot Features
プレミアム
Barco NV (BC1P)
TG
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 | 0.23 | 2.75779376499 | 8.34 | 8.57 | 8.3 | 422 | 8.38384707 | DE |
| 4 | -0.305 | -3.43661971831 | 8.875 | 8.875 | 8.3 | 486 | 8.54033326 | DE |
| 12 | -0.95 | -9.97899159664 | 9.52 | 9.9 | 8.3 | 708 | 9.08242677 | DE |
| 26 | -3.49 | -28.9386401327 | 12.06 | 12.3 | 8.3 | 694 | 9.96493423 | DE |
| 52 | -3.92 | -31.3851080865 | 12.49 | 15.07 | 8.3 | 606 | 11.24682178 | DE |
| 156 | -10.79 | -55.7334710744 | 19.36 | 19.97 | 8.3 | 685 | 12.49257381 | DE |
| 260 | -10.79 | -55.7334710744 | 19.36 | 19.97 | 8.3 | 685 | 12.49257381 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783023900 | 8.35 | -0.02 | -0.18 | 8.38 | 8.38 | 8.3 | 312 |
| 1782937500 | 8.365 | 0 | 0.00 | 8.365 | 8.365 | 8.365 | 0 |
| 1782851100 | 8.365 | -0.04 | -0.42 | 8.39 | 8.39 | 8.34 | 626 |
| 1782764700 | 8.4 | -0.05 | -0.53 | 8.485 | 8.485 | 8.4 | 521 |
| 1782505500 | 8.445 | -0.07 | -0.82 | 8.34 | 8.445 | 8.34 | 228 |
| 1782419100 | 8.515 | 0.03 | 0.35 | 8.515 | 8.515 | 8.515 | 40 |
| 1782332700 | 8.485 | -0.03 | -0.29 | 8.485 | 8.485 | 8.485 | 1 |
| 1782246300 | 8.51 | -0.1 | -1.10 | 8.535 | 8.535 | 8.4499999 | 554 |
| 1782159900 | 8.605 | -0.01 | -0.06 | 8.5399999 | 8.61 | 8.5399999 | 420 |
| 1781900700 | 8.61 | 0.01 | 0.17 | 8.615 | 8.615 | 8.61 | 81 |
| 1781814300 | 8.595 | -0.01 | -0.06 | 8.595 | 8.595 | 8.595 | 100 |
| 1781727900 | 8.6 | -0.02 | -0.17 | 8.605 | 8.6549999 | 8.6 | 549 |
| 1781641500 | 8.615 | -0.09 | -1.03 | 8.6999999 | 8.6999999 | 8.615 | 1780 |
| 1781555100 | 8.705 | 0.23 | 2.77 | 8.6999999 | 8.77 | 8.6999999 | 1006 |
| 1781295900 | 8.47 | -0.02 | -0.24 | 8.52 | 8.52 | 8.47 | 453 |
| 1781209500 | 8.49 | -0.12 | -1.34 | 8.56 | 8.56 | 8.47 | 1435 |
| 1781123100 | 8.605 | 0.11 | 1.24 | 8.535 | 8.605 | 8.535 | 7 |
| 1781036700 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 220 |
| 1780950300 | 8.6 | 0.05 | 0.58 | 8.475 | 8.6 | 8.475 | 320 |
| 1780691100 | 8.55 | -0.44 | -4.84 | 8.875 | 8.875 | 8.55 | 589 |
| 1780604700 | 8.985 | 0 | 0.00 | 8.985 | 8.985 | 8.985 | 0 |
| 1780518300 | 8.985 | -0.18 | -1.91 | 9.0399999 | 9.0399999 | 8.985 | 439 |
| 1780431900 | 9.16 | 0.03 | 0.33 | 9.215 | 9.215 | 9.16 | 1348 |
| 1780345500 | 9.13 | -0.07 | -0.76 | 9.1199999 | 9.14 | 9.105 | 46 |
| 1780086300 | 9.1999999 | 0.1 | 1.10 | 9.175 | 9.22 | 9.175 | 50 |
| 1779999900 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1779913500 | 9.1 | 0.04 | 0.39 | 9.1999999 | 9.1999999 | 9.1 | 617 |
| 1779827100 | 9.065 | -0.16 | -1.68 | 9.145 | 9.145 | 9.065 | 65 |
| 1779740700 | 9.22 | 0.09 | 0.99 | 9.23 | 9.235 | 9.22 | 269 |
| 1779481500 | 9.13 | 0.1 | 1.05 | 9.115 | 9.1549999 | 9.085 | 366 |
| 1779395100 | 9.035 | 0.07 | 0.78 | 9.035 | 9.035 | 9.035 | 60 |
| 1779308700 | 8.965 | 0.05 | 0.62 | 8.935 | 8.965 | 8.9149999 | 18 |
| 1779222300 | 8.91 | 0.02 | 0.22 | 8.91 | 8.91 | 8.91 | 200 |
| 1779135900 | 8.89 | -0.14 | -1.50 | 8.9149999 | 8.9499999 | 8.89 | 1382 |
| 1778876700 | 9.025 | 0.03 | 0.33 | 8.895 | 9.055 | 8.895 | 445 |
| 1778790300 | 8.9949999 | 0.12 | 1.35 | 8.9949999 | 8.9949999 | 8.9949999 | 6 |
| 1778703900 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1778617500 | 8.875 | -0.05 | -0.50 | 8.86 | 8.895 | 8.7799999 | 2543 |
| 1778531100 | 8.92 | -0.03 | -0.34 | 8.97 | 8.97 | 8.92 | 533 |
| 1778271900 | 8.9499999 | -0.04 | -0.39 | 8.98 | 9.055 | 8.9499999 | 157 |
| 1778185500 | 8.985 | -0.18 | -1.96 | 9.225 | 9.225 | 8.985 | 2387 |
| 1778099100 | 9.1649999 | 0.01 | 0.16 | 9.225 | 9.225 | 9.13 | 455 |
| 1778012700 | 9.15 | -0.45 | -4.69 | 9.055 | 9.23 | 9.055 | 1386 |
| 1777926300 | 9.6 | 0.05 | 0.58 | 9.56 | 9.65 | 9.49 | 3090 |
| 1777580700 | 9.545 | 0.04 | 0.37 | 9.36 | 9.545 | 9.35 | 823 |
| 1777494300 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1777407900 | 9.51 | 0.05 | 0.53 | 9.38 | 9.51 | 9.38 | 54 |
| 1777321500 | 9.46 | 0.2 | 2.10 | 9.355 | 9.485 | 9.355 | 624 |
| 1777062300 | 9.265 | 0.13 | 1.42 | 9.3 | 9.3249999 | 9.265 | 335 |
| 1776975900 | 9.135 | -0.23 | -2.46 | 9.2799999 | 9.445 | 9.1199999 | 1284 |
| 1776889500 | 9.365 | -0.11 | -1.11 | 9.565 | 9.565 | 9.365 | 2946 |
| 1776803100 | 9.47 | -0.37 | -3.76 | 9.4 | 9.4949999 | 8.97 | 4924 |
| 1776716700 | 9.84 | -0.06 | -0.61 | 9.6649999 | 9.84 | 9.625 | 343 |
| 1776457500 | 9.9 | 0.3 | 3.13 | 9.9 | 9.9 | 9.9 | 3 |
| 1776371100 | 9.6 | -0.07 | -0.67 | 9.685 | 9.83 | 9.6 | 112 |
| 1776284700 | 9.6649999 | -0.03 | -0.26 | 9.7449999 | 9.7449999 | 9.6649999 | 101 |
| 1776198300 | 9.69 | 0.29 | 3.03 | 9.605 | 9.72 | 9.6 | 621 |
| 1776111900 | 9.4049999 | -0.14 | -1.42 | 9.52 | 9.52 | 9.4 | 245 |
| 1775852700 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1775766300 | 9.5399999 | -0.15 | -1.55 | 9.5399999 | 9.5399999 | 9.5399999 | 7 |
| 1775679900 | 9.69 | 0.18 | 1.89 | 9.7799999 | 9.8249999 | 9.69 | 733 |
| 1775593500 | 9.51 | 0.19 | 2.04 | 9.3249999 | 9.51 | 9.285 | 96 |
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。
