Boi Gordo - Dezembro 2024 (BGIZ24)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727128800 | 274.75 | -0.3 | -0.11 | 275.5 | 276 | 274.75 | 30 |
1726869600 | 275.05 | 0.55 | 0.20 | 275.05 | 275.05 | 275.05 | 6 |
1726783200 | 274.5 | 3 | 1.10 | 275 | 275 | 274.5 | 16 |
1726696800 | 271.5 | 2.2 | 0.82 | 271.5 | 271.5 | 271.5 | 3 |
1726610400 | 269.3 | 3.1 | 1.16 | 267.8 | 269.3 | 267.8 | 5 |
1726524000 | 266.2 | 1.2 | 0.45 | 265 | 266.55 | 265 | 116 |
1726264800 | 265 | -1.2 | -0.45 | 265 | 265 | 265 | 7 |
1726178400 | 266.2 | -1.2 | -0.45 | 265.89999 | 266.2 | 265.89999 | 4 |
1726092000 | 267.39999 | 1.6 | 0.60 | 266 | 267.39999 | 265.55 | 464 |
1726005600 | 265.8 | 0.3 | 0.11 | 266 | 266 | 265.8 | 15 |
1725919200 | 265.5 | 1.8 | 0.68 | 264.2 | 265.5 | 264.2 | 6 |
1725660000 | 263.7 | 1 | 0.38 | 262.2 | 264 | 260.95 | 357 |
1725573600 | 262.7 | -1.05 | -0.40 | 263 | 265.6 | 260.5 | 1190 |
1725487200 | 263.75 | 4.75 | 1.83 | 263 | 263.75 | 263 | 13 |
1725400800 | 259 | 1.55 | 0.60 | 259 | 259.3 | 259 | 31 |
1725314400 | 257.45 | 1.15 | 0.45 | 257.85 | 257.85 | 257.45 | 2 |
1725055200 | 256.3 | 1.4 | 0.55 | 256.5 | 256.5 | 256.3 | 10 |
1724968800 | 254.9 | 0.1 | 0.04 | 254.2 | 255.9 | 254.2 | 431 |
1724882400 | 254.8 | 2.8 | 1.11 | 253 | 256 | 252.5 | 734 |
1724796000 | 252 | 0.5 | 0.20 | 250.5 | 252.5 | 250.5 | 294 |
1724709600 | 251.5 | 1.75 | 0.70 | 249.95 | 252 | 249.75 | 385 |
1724450400 | 249.75 | 1.1 | 0.44 | 248.65 | 250 | 248.65 | 256 |
1724364000 | 248.65 | -0.3 | -0.12 | 248.65 | 248.65 | 248.65 | 1 |
1724277600 | 248.95 | 2.45 | 0.99 | 248.95 | 249 | 248 | 33 |
1724191200 | 246.5 | -1.7 | -0.68 | 246.65 | 246.65 | 246.5 | 3 |
1724104800 | 248.2 | 2.45 | 1.00 | 248.05 | 248.2 | 248.05 | 19 |
1723845600 | 245.75 | -0.1 | -0.04 | 245.8 | 245.8 | 245.15 | 82 |
1723759200 | 245.85 | 0.85 | 0.35 | 245.05 | 245.95 | 244 | 167 |
1723672800 | 245 | -1 | -0.41 | 245.05 | 245.05 | 245 | 2 |
1723586400 | 246 | -1.35 | -0.55 | 247.3 | 247.35 | 245.95 | 96 |
1723500000 | 247.35 | 0.45 | 0.18 | 246.9 | 247.65 | 246.9 | 40 |
1723240800 | 246.9 | -0.45 | -0.18 | 246.9 | 246.9 | 246.9 | 1 |
1723154400 | 247.35 | -1.1 | -0.44 | 248.45 | 248.45 | 247 | 70 |
1723068000 | 248.45 | 0.45 | 0.18 | 248.45 | 248.45 | 248.2 | 4 |
1722981600 | 248 | 1 | 0.40 | 247.8 | 248 | 247.8 | 12 |
1722895200 | 247 | -0.6 | -0.24 | 247.35 | 247.35 | 247 | 5 |
1722636000 | 247.6 | 0.35 | 0.14 | 248.25 | 248.25 | 246.7 | 221 |
1722549600 | 247.25 | -0.2 | -0.08 | 248.25 | 248.25 | 247.15 | 6 |
1722463200 | 247.45 | 1.65 | 0.67 | 246.9 | 247.45 | 246.9 | 5 |
1722376800 | 245.8 | -0.15 | -0.06 | 246 | 246 | 245.8 | 13 |
1722290400 | 245.95 | 1.8 | 0.74 | 245.95 | 245.95 | 245.95 | 1 |
1722031200 | 244.15 | -1.4 | -0.57 | 244.95 | 245.45 | 244.15 | 4 |
1721944800 | 245.55 | 0.95 | 0.39 | 244.65 | 245.55 | 244.4 | 135 |
1721858400 | 244.6 | 1.2 | 0.49 | 243.6 | 245.25 | 243.6 | 103 |
1721772000 | 243.4 | -0.1 | -0.04 | 243.6 | 243.7 | 242.75 | 62 |
1721685600 | 243.5 | -1.75 | -0.71 | 245.25 | 245.3 | 243.5 | 39 |
1721426400 | 245.25 | -0.25 | -0.10 | 245.25 | 245.25 | 245.25 | 2 |
1721340000 | 245.5 | -1.2 | -0.49 | 246.45 | 247 | 245.05 | 65 |
1721253600 | 246.7 | 0 | 0.00 | 246.45 | 246.7 | 246.45 | 3 |
1721167200 | 246.7 | -1.9 | -0.76 | 246.85 | 246.85 | 246.7 | 7 |
1721080800 | 248.6 | 0.1 | 0.04 | 248.5 | 248.8 | 248.5 | 14 |
1720821600 | 248.5 | 0.55 | 0.22 | 247.45 | 248.5 | 247.45 | 30 |
1720735200 | 247.95 | -0.55 | -0.22 | 248.1 | 248.5 | 247.95 | 14 |
1720648800 | 248.5 | -1.8 | -0.72 | 248.1 | 248.5 | 248.1 | 6 |
1720562400 | 250.3 | 1.3 | 0.52 | 249.15 | 250.3 | 249 | 12 |
1720476000 | 249 | 1.2 | 0.48 | 248.25 | 249.3 | 248.25 | 48 |
1720216800 | 247.8 | 0.4 | 0.16 | 247.4 | 248 | 247.25 | 12 |
1720130400 | 247.4 | -1.1 | -0.44 | 247.4 | 247.4 | 247.4 | 1 |
1720044000 | 248.5 | -0.25 | -0.10 | 248.75 | 248.75 | 248.3 | 10 |
1719957600 | 248.75 | -0.75 | -0.30 | 248.75 | 248.75 | 248.75 | 2 |
1719871200 | 249.5 | -0.15 | -0.06 | 249.25 | 249.5 | 249.05 | 8 |
1719612000 | 249.65 | -0.35 | -0.14 | 249.25 | 250.05 | 249 | 92 |
1719525600 | 250 | 0 | 0.00 | 249.25 | 250 | 249.25 | 7 |
1719439200 | 250 | 0.15 | 0.06 | 250 | 250.25 | 250 | 93 |
1719352800 | 249.85 | 0.95 | 0.38 | 248.9 | 249.85 | 248.9 | 32 |
1719266400 | 248.9 | -1.1 | -0.44 | 250 | 250 | 248.75 | 25 |
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