Hot Features
プレミアム
Cupom de IPCA - Maio 2035 (DAPK35)
BMF
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 3.56200527704 | 7.58 | 7.91 | 7.58 | 4179 | 7.78528558 | F |
| 4 | 0.21 | 2.74869109948 | 7.64 | 7.91 | 7.4 | 4091 | 7.61969181 | F |
| 12 | 0.88 | 12.6255380201 | 6.97 | 47006.39 | 6.81 | 4667 | 933.64071789 | F |
| 26 | 1.69 | 27.4350649351 | 6.16 | 47006.39 | 6.12 | 4463 | 439.18706601 | F |
| 52 | 2.29 | 41.1870503597 | 5.56 | 47006.39 | 5.54 | 3306 | 289.05204385 | F |
| 156 | 2.24 | 39.9286987522 | 5.61 | 53532.5 | 4.96 | 1922 | 242.46160028 | F |
| 260 | 3.09 | 64.9159663866 | 4.76 | 53532.5 | 3.49 | 1643 | 217.3923687 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 7.85 | 0.09 | 1.09 | 7.83 | 7.91 | 7.74 | 6240 |
| 1740693600 | 7.765 | 0.11 | 1.44 | 7.67 | 7.77 | 7.665 | 3786 |
| 1740607200 | 7.655 | 0.08 | 0.99 | 7.58 | 7.67 | 7.58 | 2510 |
| 1740520800 | 7.58 | -0.05 | -0.66 | 7.64 | 7.64 | 7.55 | 2384 |
| 1740434400 | 7.63 | 0.11 | 1.40 | 7.525 | 7.63 | 7.515 | 2775 |
| 1740175200 | 7.525 | 0.02 | 0.20 | 7.5 | 7.525 | 7.48 | 2519 |
| 1740088800 | 7.51 | -0.03 | -0.40 | 7.525 | 7.54 | 7.51 | 1294 |
| 1740002400 | 7.54 | 0.07 | 0.87 | 7.495 | 7.55 | 7.475 | 5749 |
| 1739916000 | 7.475 | 0.04 | 0.54 | 7.435 | 7.51 | 7.4 | 5766 |
| 1739829600 | 7.435 | -0.07 | -0.87 | 7.44 | 7.45 | 7.41 | 3489 |
| 1739570400 | 7.5 | -0.15 | -1.96 | 7.63 | 7.64 | 7.495 | 7189 |
| 1739484000 | 7.65 | -0.02 | -0.26 | 7.65 | 7.65 | 7.6 | 2811 |
| 1739397600 | 7.67 | 0.03 | 0.33 | 7.645 | 7.67 | 7.62 | 5721 |
| 1739311200 | 7.645 | -0.04 | -0.46 | 7.68 | 7.68 | 7.58 | 5316 |
| 1739224800 | 7.68 | 0.02 | 0.33 | 7.69 | 7.71 | 7.68 | 3909 |
| 1738965600 | 7.655 | 0 | 0.07 | 7.63 | 7.67 | 7.63 | 6969 |
| 1738879200 | 7.65 | -0.03 | -0.39 | 7.67 | 7.72 | 7.635 | 4528 |
| 1738792800 | 7.68 | 0.07 | 0.92 | 7.64 | 7.68 | 7.64 | 685 |
| 1738706400 | 7.61 | -0.01 | -0.07 | 7.69 | 7.69 | 7.6 | 3791 |
| 1738620000 | 7.615 | -0.04 | -0.46 | 7.59 | 7.62 | 7.59 | 2969 |
| 1738360800 | 7.65 | 0.06 | 0.79 | 7.575 | 7.68 | 7.57 | 12379 |
| 1738274400 | 7.59 | -0.22 | -2.82 | 7.72 | 7.72 | 7.55 | 9020 |
| 1738188000 | 7.81 | 0 | 0.00 | 7.81 | 7.825 | 7.795 | 4283 |
| 1738101600 | 7.81 | 0.01 | 0.13 | 7.8 | 7.82 | 7.77 | 6020 |
| 1738015200 | 7.8 | 0 | 0.00 | 7.805 | 7.825 | 7.775 | 2410 |
| 1737756000 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.78 | 7923 |
| 1737669600 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 4514 |
| 1737583200 | 7.8 | 0.02 | 0.26 | 7.79 | 7.8 | 7.74 | 3840 |
| 1737496800 | 7.78 | 0.05 | 0.65 | 7.78 | 7.83 | 7.74 | 3170 |
| 1737410400 | 7.73 | 0.04 | 0.52 | 7.68 | 7.73 | 7.66 | 1290 |
| 1737151200 | 7.69 | 0.1 | 1.32 | 7.59 | 7.74 | 7.59 | 1966 |
| 1737064800 | 7.59 | 0.04 | 0.53 | 7.56 | 7.64 | 7.56 | 7754 |
| 1736978400 | 7.55 | -0.01 | -0.13 | 7.56 | 7.56 | 7.5 | 8312 |
| 1736892000 | 7.56 | -0.04 | -0.53 | 7.59 | 7.59 | 7.55 | 766 |
| 1736805600 | 7.6 | 0.04 | 0.53 | 7.55 | 7.6 | 7.52 | 4081 |
| 1736546400 | 7.56 | 0.02 | 0.27 | 7.56 | 7.57 | 7.53 | 1101 |
| 1736460000 | 7.54 | 0 | 0.00 | 7.47 | 7.54 | 7.46 | 1388 |
| 1736373600 | 7.54 | -0.04 | -0.53 | 7.58 | 7.61 | 7.49 | 3133 |
| 1736287200 | 7.58 | 0.07 | 0.93 | 7.53 | 7.59 | 7.51 | 3905 |
| 1736200800 | 7.51 | -0.04 | -0.53 | 7.54 | 7.6 | 7.49 | 3950 |
| 1735941600 | 7.55 | 0.01 | 0.13 | 7.54 | 7.57 | 7.48 | 3949 |
| 1735855200 | 7.54 | -46 | -99.98 | 7.46 | 7.54 | 7.46 | 2694 |
| 1735595760 | 47006.39 | 46 | 626,651.87 | 7.48 | 47006.39 | 7.48 | 4966 |
| 1735336800 | 7.5 | 0.13 | 1.76 | 7.37 | 7.52 | 7.37 | 3476 |
| 1735250400 | 7.37 | 0.02 | 0.27 | 7.32 | 7.37 | 7.32 | 2081 |
| 1734991200 | 7.35 | 0.14 | 1.94 | 7.31 | 7.36 | 7.29 | 4323 |
| 1734732000 | 7.21 | -0.18 | -2.44 | 7.41 | 7.41 | 7.08 | 8901 |
| 1734645600 | 7.39 | -0.21 | -2.76 | 7.83 | 7.83 | 7.29 | 3548 |
| 1734559200 | 7.6 | 0.26 | 3.54 | 7.36 | 7.83 | 7.35 | 9262 |
| 1734472800 | 7.34 | 0.1 | 1.38 | 7.22 | 7.36 | 7.22 | 3328 |
| 1734386400 | 7.24 | 0.21 | 2.99 | 7.03 | 7.24 | 7.03 | 8922 |
| 1734127200 | 7.03 | 0.09 | 1.30 | 6.94 | 7.07 | 6.88 | 7566 |
| 1734040800 | 6.94 | 0.13 | 1.91 | 6.81 | 6.94 | 6.81 | 7257 |
| 1733954400 | 6.81 | -0.16 | -2.30 | 6.97 | 6.97 | 6.81 | 10137 |
| 1733868000 | 6.97 | -0.11 | -1.55 | 7.03 | 7.04 | 6.95 | 4180 |
| 1733781600 | 7.08 | 0.03 | 0.43 | 7.15 | 7.15 | 6.97 | 927 |
| 1733522400 | 7.05 | 0.1 | 1.44 | 7 | 7.05 | 7 | 680 |
| 1733436000 | 6.95 | 0.01 | 0.14 | 6.91 | 6.96 | 6.9 | 3723 |
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
