Hot Features
プレミアム
Gerdau Futuros (GGBRPFUT)
BMF
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 | 0.02 | 0.118063754427 | 16.94 | 17.21 | 16.67 | 100533 | 17.01767241 | F |
| 4 | -0.29 | -1.68115942029 | 17.25 | 18.18 | 16.27 | 183669 | 17.25037261 | F |
| 12 | -3.18 | -15.7894736842 | 20.14 | 20.47 | 16.27 | 196036 | 17.67105267 | F |
| 26 | -1.59 | -8.57142857143 | 18.55 | 21.36 | 16.27 | 179227 | 18.57767039 | F |
| 52 | -0.94 | -5.25139664804 | 17.9 | 21.36 | 16.27 | 191798 | 18.40601059 | F |
| 156 | -0.94 | -5.25139664804 | 17.9 | 21.36 | 16.27 | 191798 | 18.40601059 | F |
| 260 | -0.94 | -5.25139664804 | 17.9 | 21.36 | 16.27 | 191798 | 18.40601059 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741644000 | 16.96 | -0.18 | -1.05 | 16.93 | 17.08 | 16.62 | 34100 |
| 1741384800 | 17.14 | 0.12 | 0.71 | 16.85 | 17.14 | 16.82 | 45900 |
| 1741298400 | 17.02 | 0.09 | 0.53 | 16.88 | 17.21 | 16.67 | 186700 |
| 1741212000 | 16.93 | 0.1 | 0.59 | 16.94 | 16.98 | 16.86 | 69000 |
| 1740780000 | 16.83 | -0.23 | -1.35 | 16.98 | 17.13 | 16.78 | 115300 |
| 1740693600 | 17.06 | 0.26 | 1.55 | 16.739999 | 17.09 | 16.71 | 117800 |
| 1740607200 | 16.8 | 0.25 | 1.51 | 16.68 | 16.86 | 16.559999 | 172900 |
| 1740520800 | 16.55 | 0.08 | 0.49 | 16.329999 | 16.67 | 16.27 | 212100 |
| 1740434400 | 16.469999 | -0.97 | -5.56 | 16.29 | 16.61 | 16.28 | 307100 |
| 1740175200 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740088800 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740002400 | 17.44 | -0.03 | -0.17 | 17.37 | 17.49 | 17.31 | 200800 |
| 1739916000 | 17.47 | 0.02 | 0.11 | 17.36 | 17.63 | 17.31 | 155500 |
| 1739829600 | 17.45 | -0.22 | -1.25 | 17.66 | 17.68 | 17.4 | 142700 |
| 1739570400 | 17.67 | 0.18 | 1.03 | 17.7 | 17.7 | 17.39 | 109500 |
| 1739484000 | 17.49 | -0.01 | -0.06 | 17.37 | 17.53 | 17.19 | 111400 |
| 1739397600 | 17.5 | -0.35 | -1.96 | 17.67 | 17.7 | 17.3 | 286600 |
| 1739311200 | 17.85 | 0.18 | 1.02 | 17.85 | 18.18 | 17.74 | 368000 |
| 1739224800 | 17.67 | 0.87 | 5.18 | 17.25 | 17.79 | 17.24 | 337400 |
| 1738965600 | 16.8 | -0.41 | -2.38 | 17.11 | 17.12 | 16.719999 | 109800 |
| 1738879200 | 17.21 | 0.21 | 1.24 | 17.01 | 17.21 | 16.88 | 61500 |
| 1738792800 | 17 | -0.21 | -1.22 | 17.1 | 17.11 | 16.89 | 120300 |
| 1738706400 | 17.21 | -0.36 | -2.05 | 17.45 | 17.55 | 17.13 | 145100 |
| 1738620000 | 17.57 | 0.29 | 1.68 | 17.44 | 17.69 | 17.4 | 288300 |
| 1738360800 | 17.28 | -0.64 | -3.57 | 17.93 | 18.02 | 17.07 | 519200 |
| 1738274400 | 17.92 | 0.4 | 2.28 | 17.72 | 17.97 | 17.62 | 220300 |
| 1738188000 | 17.52 | -0.25 | -1.41 | 17.82 | 17.83 | 17.48 | 210300 |
| 1738101600 | 17.77 | -0.06 | -0.34 | 17.82 | 17.99 | 17.7 | 210700 |
| 1738015200 | 17.83 | 0.12 | 0.68 | 17.71 | 17.89 | 17.71 | 177400 |
| 1737756000 | 17.71 | 0.08 | 0.45 | 17.64 | 17.77 | 17.54 | 205100 |
| 1737669600 | 17.63 | -0.01 | -0.06 | 17.7 | 17.79 | 17.53 | 134200 |
| 1737583200 | 17.64 | -0.42 | -2.33 | 17.97 | 18.04 | 17.62 | 156900 |
| 1737496800 | 18.06 | 0.32 | 1.80 | 17.74 | 18.09 | 17.73 | 178100 |
| 1737410400 | 17.74 | 0.1 | 0.57 | 17.44 | 17.78 | 17.3 | 101800 |
| 1737151200 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1737064800 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1736978400 | 17.64 | 0.63 | 3.70 | 17.4 | 17.66 | 17.32 | 101600 |
| 1736892000 | 17.01 | -0.04 | -0.23 | 17.11 | 17.17 | 16.89 | 120200 |
| 1736805600 | 17.05 | 0.3 | 1.79 | 16.66 | 17.07 | 16.54 | 302900 |
| 1736546400 | 16.75 | -0.46 | -2.67 | 17.12 | 17.24 | 16.7 | 248800 |
| 1736460000 | 17.21 | -0.49 | -2.77 | 17.45 | 17.67 | 17.19 | 232300 |
| 1736373600 | 17.7 | -0.23 | -1.28 | 18.09 | 18.09 | 17.61 | 130900 |
| 1736287200 | 17.93 | -0.17 | -0.94 | 18.33 | 18.61 | 17.91 | 120500 |
| 1736200800 | 18.1 | 0.62 | 3.55 | 17.5 | 18.34 | 17.5 | 291800 |
| 1735941600 | 17.48 | -0.94 | -5.10 | 17.8 | 17.8 | 17.46 | 126800 |
| 1735855200 | 18.42 | 0 | 0.00 | 18.42 | 18.42 | 18.42 | 0 |
| 1735596000 | 18.42 | 0 | 0.00 | 18.42 | 18.42 | 18.42 | 0 |
| 1735336800 | 18.42 | -0.38 | -2.02 | 18.71 | 18.73 | 18.29 | 365600 |
| 1735250400 | 18.8 | -0.08 | -0.42 | 18.82 | 18.99 | 18.68 | 486200 |
| 1734991200 | 18.88 | -0.83 | -4.21 | 19.21 | 19.26 | 18.86 | 292400 |
| 1734732000 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1734645600 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1734559200 | 19.71 | -0.73 | -3.57 | 20.12 | 20.42 | 19.7 | 212300 |
| 1734472800 | 20.44 | 0.34 | 1.69 | 20.28 | 20.47 | 20.05 | 95400 |
| 1734386400 | 20.1 | 0.17 | 0.85 | 20.14 | 20.23 | 19.97 | 46800 |
| 1734127200 | 19.93 | -0.76 | -3.67 | 20.56 | 20.69 | 19.93 | 175500 |
| 1734040800 | 20.69 | -0.33 | -1.57 | 20.73 | 20.92 | 20.62 | 267300 |
| 1733954400 | 21.02 | -0.11 | -0.52 | 21.09 | 21.23 | 20.77 | 180700 |
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
