
Boi Gordo - Março 2025 (BGIH25)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.3 | 1.08677753993 | 303.65 | 308.5 | 301.2 | 13 | 302.0296875 | F |
4 | -12.45 | -3.89793362555 | 319.4 | 323.65 | 301.2 | 88 | 318.73479367 | F |
12 | 7.35 | 2.45327102804 | 299.6 | 330.1 | 288 | 181 | 314.92513574 | F |
26 | 9.55 | 3.21116341627 | 297.4 | 336 | 288 | 139 | 314.96006044 | F |
52 | 9.55 | 3.21116341627 | 297.4 | 336 | 288 | 139 | 314.96006044 | F |
156 | 9.55 | 3.21116341627 | 297.4 | 336 | 288 | 139 | 314.96006044 | F |
260 | 9.55 | 3.21116341627 | 297.4 | 336 | 288 | 139 | 314.96006044 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740520800 | 306.95 | 3.1 | 1.02 | 307.8 | 308.5 | 306.95 | 47 |
1740434400 | 303.85 | 0.8 | 0.26 | 303.39999 | 303.95 | 303.39999 | 4 |
1740175200 | 303.05 | 1.85 | 0.61 | 303.05 | 304 | 303.05 | 6 |
1740088800 | 301.2 | -1.3 | -0.43 | 301.85 | 301.89999 | 301.2 | 40 |
1740002400 | 302.5 | -2.2 | -0.72 | 302.95 | 303 | 302.5 | 8 |
1739916000 | 304.7 | -3.6 | -1.17 | 303.64999 | 304.7 | 303.6 | 6 |
1739829600 | 308.3 | -2.2 | -0.71 | 307.5 | 308.3 | 307.5 | 6 |
1739570400 | 310.5 | 4.45 | 1.45 | 309.5 | 310.75 | 309.5 | 47 |
1739484000 | 306.05 | -4.15 | -1.34 | 305.6 | 306.05 | 305.55 | 9 |
1739397600 | 310.2 | 0.2 | 0.06 | 310.3 | 310.3 | 310.14999 | 5 |
1739311200 | 310 | -2.5 | -0.80 | 309.45 | 310 | 309.45 | 2 |
1739224800 | 312.5 | -6 | -1.88 | 312.5 | 312.5 | 312.5 | 1 |
1738965600 | 318.5 | -3.55 | -1.10 | 318 | 318.95 | 318 | 55 |
1738879200 | 322.05 | -0.45 | -0.14 | 322.45 | 323.64999 | 320.39999 | 611 |
1738792800 | 322.5 | 0.95 | 0.30 | 322.45 | 322.5 | 322.45 | 5 |
1738706400 | 321.55 | 2.45 | 0.77 | 321.7 | 321.89999 | 321.55 | 12 |
1738620000 | 319.1 | 0.8 | 0.25 | 319.05 | 319.1 | 319.05 | 2 |
1738360800 | 318.3 | -0.05 | -0.02 | 317.25 | 319 | 316.45 | 868 |
1738274400 | 318.35 | -3.4 | -1.06 | 317.25 | 318.39999 | 317.25 | 67 |
1738188000 | 321.75 | 1.75 | 0.55 | 322.35 | 322.35 | 321.75 | 10 |
1738101600 | 320 | 1 | 0.31 | 319.39999 | 320.45 | 319.39999 | 5 |
1738015200 | 319 | -0.85 | -0.27 | 317.14999 | 319 | 317.14999 | 16 |
1737756000 | 319.85 | 1.85 | 0.58 | 319.85 | 319.85 | 319.85 | 2 |
1737669600 | 318 | -4 | -1.24 | 317.5 | 318.05 | 317.5 | 62 |
1737583200 | 322 | -5.2 | -1.59 | 321.95 | 322 | 321.3 | 17 |
1737496800 | 327.2 | -1.8 | -0.55 | 327 | 327.2 | 327 | 39 |
1737410400 | 329 | 2.95 | 0.90 | 329 | 329 | 328.5 | 7 |
1737151200 | 326.05 | -3.85 | -1.17 | 326.05 | 326.05 | 326.05 | 1 |
1737064800 | 329.89999 | 0.4 | 0.12 | 330 | 330 | 329.89999 | 5 |
1736978400 | 329.5 | 0.1 | 0.03 | 329.5 | 329.5 | 329.5 | 1 |
1736892000 | 329.39999 | -0.7 | -0.21 | 329.39999 | 329.39999 | 329.39999 | 1 |
1736805600 | 330.1 | 2.55 | 0.78 | 330.1 | 330.1 | 330.1 | 1 |
1736546400 | 327.55 | 0.55 | 0.17 | 327 | 328.7 | 325.25 | 382 |
1736460000 | 327 | 1.6 | 0.49 | 327 | 327 | 325.25 | 22 |
1736373600 | 325.39999 | 0.8 | 0.25 | 325.39999 | 325.39999 | 325.39999 | 1 |
1736287200 | 324.6 | 0.6 | 0.19 | 324 | 326.55 | 322.45 | 873 |
1736200800 | 324 | -4.75 | -1.44 | 324 | 324 | 324 | 1 |
1735941600 | 328.75 | 3.8 | 1.17 | 328.7 | 330 | 328.7 | 40 |
1735855200 | 324.95 | 3.25 | 1.01 | 323.89999 | 325 | 322 | 899 |
1735595760 | 321.7 | 5.85 | 1.85 | 319.64999 | 324.64999 | 317.14999 | 26 |
1735336800 | 315.85 | 4.2 | 1.35 | 312.2 | 316.2 | 310.39999 | 668 |
1735250400 | 311.64999 | -8.35 | -2.61 | 312.2 | 312.2 | 311.64999 | 2 |
1734991200 | 320 | -4.95 | -1.52 | 319.95 | 320 | 319.95 | 2 |
1734732000 | 324.95 | 1.1 | 0.34 | 324.95 | 324.95 | 324.95 | 1 |
1734645600 | 323.85 | 6.1 | 1.92 | 323 | 323.85 | 323 | 2 |
1734559200 | 317.75 | -2.15 | -0.67 | 317.75 | 317.75 | 317.75 | 28 |
1734472800 | 319.89999 | 5.65 | 1.80 | 317 | 320.89999 | 313.85 | 678 |
1734386400 | 314.25 | 0.65 | 0.21 | 317 | 317 | 314.25 | 25 |
1734127200 | 313.6 | 5.35 | 1.74 | 311.7 | 315 | 310.64999 | 597 |
1734040800 | 308.25 | 3.1 | 1.02 | 306.75 | 309.2 | 305 | 478 |
1733954400 | 305.14999 | -1.05 | -0.34 | 305.55 | 306.35 | 304.39999 | 836 |
1733868000 | 306.2 | 6 | 2.00 | 301.85 | 307.5 | 301.75 | 640 |
1733781600 | 300.2 | 4.3 | 1.45 | 299.14999 | 302.8 | 295.35 | 405 |
1733522400 | 295.89999 | 5.7 | 1.96 | 289.95 | 296 | 288 | 246 |
1733436000 | 290.2 | -1.75 | -0.60 | 291.95 | 295 | 290 | 638 |
1733349600 | 291.95 | -7.75 | -2.59 | 291.95 | 291.95 | 291.95 | 1 |
1733263200 | 299.7 | -4.85 | -1.59 | 299.6 | 301.3 | 299.6 | 3 |
1733176800 | 304.55 | -2.45 | -0.80 | 304.6 | 304.6 | 304.55 | 2 |
1732917600 | 307 | 8.6 | 2.88 | 298.39999 | 318 | 291.3 | 462 |
1732831200 | 298.39999 | -20.9 | -6.55 | 298.39999 | 298.39999 | 298.39999 | 1 |
1732744800 | 319.3 | -3.7 | -1.15 | 319.14999 | 319.3 | 319.14999 | 10 |
1732658400 | 323 | -13 | -3.87 | 327 | 327 | 323 | 11 |
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