Hot Features
プレミアム
Banco Bradesco SA (BBD)
NYSE
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 | 0.03 | 1.52284263959 | 1.97 | 2.08 | 1.93 | 45889508 | 2.03721905 | DR |
| 4 | -0.14 | -6.54205607477 | 2.14 | 2.21 | 1.93 | 44737807 | 2.06368907 | DR |
| 12 | 0.06 | 3.09278350515 | 1.94 | 2.23 | 1.84 | 45022363 | 2.01704514 | DR |
| 26 | -0.81 | -28.8256227758 | 2.81 | 2.84 | 1.84 | 38724209 | 2.23546921 | DR |
| 52 | -0.8 | -28.5714285714 | 2.8 | 2.98 | 1.84 | 28916808 | 2.35296362 | DR |
| 156 | -2.12 | -51.4563106796 | 4.12 | 4.737 | 1.84 | 28393188 | 2.96781612 | DR |
| 260 | -3.68 | -64.7887323944 | 5.68 | 5.72 | 1.84 | 28188340 | 3.44876494 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 2 | -0.07 | -3.38 | 2.0299999 | 2.035 | 1.97 | 46958632 |
| 1741390800 | 2.07 | 0.01 | 0.49 | 2.0299999 | 2.08 | 2.0299999 | 47561506 |
| 1741304400 | 2.06 | 0.02 | 0.98 | 2.02 | 2.07 | 2.0099999 | 54228246 |
| 1741218000 | 2.04 | 0.07 | 3.55 | 2.0099999 | 2.05 | 1.98 | 60810029 |
| 1741131600 | 1.97 | -0.01 | -0.51 | 1.97 | 1.99 | 1.93 | 18597806 |
| 1741045200 | 1.98 | 0.03 | 1.54 | 1.96 | 2.04 | 1.96 | 30953168 |
| 1740786000 | 1.95 | -0.04 | -2.01 | 1.97 | 1.99 | 1.93 | 62278294 |
| 1740699600 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.02 | 1.99 | 40537837 |
| 1740613200 | 2.0099999 | -0.06 | -2.90 | 2.04 | 2.06 | 2 | 45389140 |
| 1740526800 | 2.07 | 0.03 | 1.47 | 2.05 | 2.09 | 2.05 | 35953055 |
| 1740440400 | 2.04 | -0.05 | -2.39 | 2.09 | 2.11 | 2.0299999 | 33519673 |
| 1740181200 | 2.09 | -0.04 | -1.88 | 2.1 | 2.11 | 2.07 | 36680787 |
| 1740094800 | 2.13 | 0 | 0.00 | 2.12 | 2.16 | 2.12 | 41266983 |
| 1740008400 | 2.13 | -0.04 | -1.84 | 2.14 | 2.17 | 2.11 | 49022919 |
| 1739922000 | 2.17 | 0 | 0.00 | 2.18 | 2.21 | 2.16 | 39007003 |
| 1739576400 | 2.17 | 0.08 | 3.83 | 2.14 | 2.18 | 2.13 | 34867279 |
| 1739490000 | 2.09 | 0.01 | 0.48 | 2.08 | 2.1299 | 2.06 | 51221259 |
| 1739403600 | 2.08 | -0.09 | -4.15 | 2.07 | 2.09 | 2.0099999 | 79577325 |
| 1739317200 | 2.17 | 0.06 | 2.84 | 2.14 | 2.19 | 2.12 | 40296073 |
| 1739230800 | 2.11 | -0.01 | -0.47 | 2.13 | 2.14 | 2.1 | 40825664 |
| 1738971600 | 2.12 | -0.11 | -4.93 | 2.12 | 2.19 | 2.08 | 76809889 |
| 1738885200 | 2.23 | 0.05 | 2.29 | 2.19 | 2.23 | 2.17 | 53168867 |
| 1738798800 | 2.18 | 0.05 | 2.35 | 2.11 | 2.18 | 2.09 | 42765843 |
| 1738712400 | 2.13 | 0.01 | 0.47 | 2.11 | 2.16 | 2.1 | 47724650 |
| 1738626000 | 2.12 | 0.01 | 0.47 | 2.08 | 2.14 | 2.07 | 40825734 |
| 1738366800 | 2.11 | 0 | 0.00 | 2.14 | 2.18 | 2.09 | 55892269 |
| 1738280400 | 2.11 | 0.11 | 5.50 | 2.025 | 2.14 | 2.025 | 57709773 |
| 1738194000 | 2 | -0.02 | -0.99 | 2.02 | 2.0299999 | 1.99 | 30106962 |
| 1738107600 | 2.02 | 0.02 | 1.00 | 1.99 | 2.04 | 1.9735 | 50186458 |
| 1738021200 | 2 | 0.07 | 3.63 | 1.97 | 2 | 1.96 | 53890824 |
| 1737762000 | 1.93 | -0.03 | -1.53 | 1.95 | 1.95 | 1.92 | 71811693 |
| 1737675600 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737589200 | 1.96 | 0 | 0.00 | 1.96 | 1.99 | 1.94 | 42760376 |
| 1737502800 | 1.96 | 0 | 0.00 | 1.965 | 1.99 | 1.95 | 40518491 |
| 1737157200 | 1.96 | -0.02 | -1.01 | 1.95 | 1.99 | 1.93 | 59915333 |
| 1737070800 | 1.98 | -0.03 | -1.49 | 1.98 | 2.0099999 | 1.95 | 46085845 |
| 1736984400 | 2.0099999 | 0.08 | 4.15 | 1.96 | 2.0099999 | 1.95 | 71131539 |
| 1736898000 | 1.93 | 0.04 | 2.12 | 1.88 | 1.94 | 1.86 | 56537108 |
| 1736811600 | 1.89 | 0.01 | 0.53 | 1.87 | 1.91 | 1.855 | 50092681 |
| 1736552400 | 1.88 | -0.03 | -1.57 | 1.87 | 1.9 | 1.85 | 58950218 |
| 1736379600 | 1.91 | -0.04 | -2.05 | 1.905 | 1.93 | 1.89 | 54260830 |
| 1736293200 | 1.95 | 0.06 | 3.17 | 1.945 | 1.99 | 1.94 | 53382484 |
| 1736206800 | 1.89 | 0.04 | 2.16 | 1.885 | 1.95 | 1.88 | 45208097 |
| 1735947600 | 1.85 | -0.11 | -5.61 | 1.871 | 1.9 | 1.85 | 40488267 |
| 1735861200 | 1.96 | 0.05 | 2.62 | 1.87 | 2 | 1.86 | 62753925 |
| 1735688400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.89 | 10091571 |
| 1735602000 | 1.9 | 0 | 0.00 | 1.89 | 1.91 | 1.88 | 16397558 |
| 1735342800 | 1.9 | -0.02 | -1.04 | 1.91 | 1.92 | 1.89 | 12984216 |
| 1735256400 | 1.92 | -0.01 | -0.52 | 1.89 | 1.93 | 1.88 | 19701842 |
| 1735077840 | 1.93 | 0.03 | 1.58 | 1.93 | 1.94 | 1.92 | 6641816 |
| 1734997200 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.88 | 19714779 |
| 1734738000 | 1.93 | 0.05 | 2.66 | 1.91 | 1.96 | 1.89 | 31179776 |
| 1734651600 | 1.88 | 0.01 | 0.53 | 1.885 | 1.92 | 1.87 | 35492948 |
| 1734565200 | 1.87 | -0.13 | -6.50 | 1.9301 | 1.94 | 1.84 | 66367498 |
| 1734478800 | 2 | 0.02 | 1.01 | 1.935 | 2.0099999 | 1.91 | 48266736 |
| 1734392400 | 1.98 | -0.04 | -1.98 | 1.975 | 2.0299999 | 1.97 | 41449900 |
| 1734133200 | 2.02 | -0.04 | -1.94 | 2.07 | 2.075 | 2.0099999 | 24265785 |
| 1734046800 | 2.06 | -0.1 | -4.63 | 2.1 | 2.12 | 2.05 | 50036839 |
| 1733960400 | 2.16 | 0.07 | 3.35 | 2.0719 | 2.17 | 2.06 | 51269125 |
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
