Hot Features
プレミアム
Cupom de IPCA - Maio 2033 (DAPK33)
BMF
登録してリアルタイムのチャート、分析ツール、価格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 | -0.125 | -1.62760416667 | 7.68 | 7.71 | 7.555 | 2431 | 7.68405808 | F |
| 4 | -0.065 | -0.853018372703 | 7.62 | 7.9 | 7.555 | 2178 | 7.73012845 | F |
| 12 | 0.785 | 11.5952732644 | 6.77 | 53717.19 | 6.77 | 2411 | 932.60312105 | F |
| 26 | 1.695 | 28.9249146758 | 5.86 | 53717.19 | 5.83 | 2217 | 458.47227174 | F |
| 52 | 2.095 | 38.36996337 | 5.46 | 53717.19 | 5.45 | 1787 | 286.78468252 | F |
| 156 | 1.445 | 23.6497545008 | 6.11 | 59286.18 | 4.96 | 1933 | 384.69010299 | F |
| 260 | 1.445 | 23.6497545008 | 6.11 | 59286.18 | 4.96 | 1933 | 384.69010299 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 7.555 | -0.11 | -1.37 | 7.62 | 7.625 | 7.555 | 1733 |
| 1739484000 | 7.66 | -0.04 | -0.52 | 7.66 | 7.685 | 7.66 | 1904 |
| 1739397600 | 7.7 | 0.02 | 0.26 | 7.68 | 7.705 | 7.68 | 933 |
| 1739311200 | 7.68 | -0.03 | -0.32 | 7.71 | 7.71 | 7.625 | 4008 |
| 1739224800 | 7.705 | 0.03 | 0.33 | 7.695 | 7.71 | 7.69 | 2750 |
| 1738965600 | 7.68 | -0.01 | -0.07 | 7.68 | 7.7 | 7.66 | 2561 |
| 1738879200 | 7.685 | -0.03 | -0.39 | 7.73 | 7.73 | 7.68 | 1141 |
| 1738792800 | 7.715 | 0.05 | 0.72 | 7.66 | 7.715 | 7.66 | 786 |
| 1738706400 | 7.66 | 0.05 | 0.66 | 7.61 | 7.67 | 7.6 | 1295 |
| 1738620000 | 7.61 | -0.02 | -0.26 | 7.635 | 7.635 | 7.58 | 2386 |
| 1738360800 | 7.63 | 0.06 | 0.79 | 7.58 | 7.66 | 7.58 | 4382 |
| 1738274400 | 7.57 | -0.27 | -3.44 | 7.71 | 7.71 | 7.57 | 2530 |
| 1738188000 | 7.84 | 0.01 | 0.19 | 7.825 | 7.875 | 7.825 | 3532 |
| 1738101600 | 7.825 | -0.03 | -0.32 | 7.85 | 7.85 | 7.81 | 388 |
| 1738015200 | 7.85 | 0.01 | 0.13 | 7.82 | 7.85 | 7.82 | 1330 |
| 1737756000 | 7.84 | -0.05 | -0.63 | 7.87 | 7.87 | 7.84 | 3104 |
| 1737669600 | 7.89 | 0.04 | 0.51 | 7.9 | 7.9 | 7.83 | 2168 |
| 1737583200 | 7.85 | 0.01 | 0.13 | 7.87 | 7.87 | 7.79 | 2570 |
| 1737496800 | 7.84 | 0.08 | 1.03 | 7.8 | 7.85 | 7.8 | 2064 |
| 1737410400 | 7.76 | 0.03 | 0.39 | 7.74 | 7.76 | 7.7 | 1281 |
| 1737151200 | 7.73 | 0.1 | 1.31 | 7.62 | 7.77 | 7.62 | 2444 |
| 1737064800 | 7.63 | 0.07 | 0.93 | 7.67 | 7.67 | 7.63 | 2455 |
| 1736978400 | 7.56 | -0.04 | -0.53 | 7.55 | 7.56 | 7.55 | 1465 |
| 1736892000 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.6 | 2351 |
| 1736805600 | 7.65 | 0.04 | 0.53 | 7.59 | 7.65 | 7.56 | 3527 |
| 1736546400 | 7.61 | 0.06 | 0.79 | 7.55 | 7.61 | 7.55 | 1118 |
| 1736460000 | 7.55 | -0.02 | -0.26 | 7.56 | 7.57 | 7.51 | 3152 |
| 1736373600 | 7.57 | -0.01 | -0.13 | 7.58 | 7.58 | 7.57 | 528 |
| 1736287200 | 7.58 | 0.03 | 0.40 | 7.59 | 7.62 | 7.56 | 2349 |
| 1736200800 | 7.55 | -0.1 | -1.31 | 7.57 | 7.66 | 7.55 | 3851 |
| 1735941600 | 7.65 | 0.06 | 0.79 | 7.59 | 7.65 | 7.54 | 3101 |
| 1735855200 | 7.59 | -53 | -99.99 | 7.57 | 7.61 | 7.55 | 1213 |
| 1735595760 | 53717.19 | 53 | 711,385.96 | 7.62 | 53717.19 | 7.61 | 2367 |
| 1735336800 | 7.55 | 0.08 | 1.07 | 7.48 | 7.55 | 7.48 | 3302 |
| 1735250400 | 7.47 | 0.01 | 0.13 | 7.52 | 7.52 | 7.47 | 3734 |
| 1734991200 | 7.46 | 0.02 | 0.27 | 7.43 | 7.46 | 7.38 | 1796 |
| 1734732000 | 7.44 | -0.11 | -1.46 | 7.47 | 7.54 | 7.29 | 2125 |
| 1734645600 | 7.55 | -0.19 | -2.45 | 7.8 | 7.81 | 7.5 | 3929 |
| 1734559200 | 7.74 | 0.27 | 3.61 | 7.5 | 7.88 | 7.5 | 2675 |
| 1734472800 | 7.47 | 0.1 | 1.36 | 7.36 | 7.48 | 7.36 | 1276 |
| 1734386400 | 7.37 | 0.16 | 2.22 | 7.21 | 7.39 | 7.21 | 4787 |
| 1734127200 | 7.21 | 0.23 | 3.30 | 7.05 | 7.21 | 7 | 6546 |
| 1734040800 | 6.98 | 0.04 | 0.58 | 7.05 | 7.05 | 6.98 | 7010 |
| 1733954400 | 6.94 | -0.16 | -2.25 | 7.02 | 7.02 | 6.94 | 1336 |
| 1733868000 | 7.1 | -0.1 | -1.39 | 7.13 | 7.16 | 7.1 | 2151 |
| 1733781600 | 7.2 | 0.02 | 0.28 | 7.14 | 7.25 | 7.14 | 2469 |
| 1733522400 | 7.18 | 0.09 | 1.27 | 7.1 | 7.23 | 7.1 | 1949 |
| 1733436000 | 7.09 | 0.04 | 0.57 | 7 | 7.09 | 7 | 4994 |
| 1733349600 | 7.05 | -0.04 | -0.56 | 7.03 | 7.07 | 7.03 | 1241 |
| 1733263200 | 7.09 | 0.08 | 1.14 | 7.09 | 7.12 | 7.09 | 910 |
| 1733176800 | 7.01 | -0.02 | -0.28 | 7.02 | 7.02 | 6.97 | 3174 |
| 1732917600 | 7.03 | -0.04 | -0.57 | 7.07 | 7.08 | 7.03 | 1869 |
| 1732831200 | 7.07 | 0.08 | 1.14 | 7.09 | 7.11 | 7.05 | 1113 |
| 1732744800 | 6.99 | 0.15 | 2.19 | 6.84 | 7.03 | 6.84 | 3168 |
| 1732658400 | 6.84 | 0.06 | 0.88 | 6.83 | 6.84 | 6.83 | 530 |
| 1732572000 | 6.78 | -0.04 | -0.59 | 6.81 | 6.82 | 6.78 | 1921 |
| 1732312800 | 6.82 | 0.04 | 0.59 | 6.77 | 6.83 | 6.77 | 1165 |
| 1732226400 | 6.78 | -0.06 | -0.88 | 6.81 | 6.82 | 6.76 | 1444 |
| 1732053600 | 6.84 | 0.02 | 0.29 | 6.9 | 6.9 | 6.82 | 656 |
| 1731967200 | 6.82 | -0.03 | -0.44 | 6.88 | 6.88 | 6.82 | 914 |
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
