Hot Features
プレミアム
Betterware de Mexico SAPI de CV (BWMX)
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 | -0.52 | -4.60992907801 | 11.28 | 11.3 | 10.71 | 29560 | 10.94955539 | CS |
| 4 | -1.54 | -12.5203252033 | 12.3 | 12.3 | 10.05 | 36481 | 10.94316832 | CS |
| 12 | -1.85 | -14.6708961142 | 12.61 | 13.4139 | 10.05 | 28764 | 11.86907956 | CS |
| 26 | -3.06 | -22.1418234443 | 13.82 | 16.04 | 10.05 | 30863 | 12.99480067 | CS |
| 52 | -5.49 | -33.7846153846 | 16.25 | 17.49 | 10.05 | 32313 | 13.32254389 | CS |
| 156 | -5.49 | -33.7846153846 | 16.25 | 17.49 | 10.05 | 32313 | 13.32254389 | CS |
| 260 | -5.49 | -33.7846153846 | 16.25 | 17.49 | 10.05 | 32313 | 13.32254389 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 10.9 | -0.08 | -0.73 | 11.1 | 11.1 | 10.8216 | 16831 |
| 1736206800 | 10.98 | 0.17 | 1.57 | 10.88 | 11.1102 | 10.85 | 52356 |
| 1735947600 | 10.81 | -0.24 | -2.17 | 11.2 | 11.2 | 10.71 | 23695 |
| 1735861200 | 11.05 | -0.13 | -1.16 | 11.28 | 11.3 | 10.82 | 25356 |
| 1735688400 | 11.18 | 1.03 | 10.15 | 10.05 | 11.2 | 10.05 | 52925 |
| 1735602000 | 10.15 | -0.55 | -5.14 | 10.7 | 10.9 | 10.13 | 108273 |
| 1735342800 | 10.7 | -0.15 | -1.38 | 10.75 | 10.82 | 10.64 | 28463 |
| 1735256400 | 10.85 | -0.06 | -0.55 | 10.91 | 11.09 | 10.66 | 34198 |
| 1735077840 | 10.91 | 0.09 | 0.83 | 10.89 | 10.99 | 10.73 | 15443 |
| 1734997200 | 10.82 | -0.17 | -1.55 | 11.08 | 11.13 | 10.71 | 30208 |
| 1734738000 | 10.99 | 0.07 | 0.64 | 10.95 | 11.39 | 10.86 | 50070 |
| 1734651600 | 10.92 | -0.09 | -0.82 | 11.15 | 11.15 | 10.77 | 33692 |
| 1734565200 | 11.01 | -0.26 | -2.31 | 11.22 | 11.27 | 10.91 | 47939 |
| 1734478800 | 11.27 | -0.09 | -0.79 | 11.35 | 11.55 | 11.25 | 15797 |
| 1734392400 | 11.36 | -0.11 | -0.96 | 11.4 | 11.61 | 11.3023 | 37220 |
| 1734133200 | 11.47 | -0.28 | -2.38 | 11.68 | 11.86 | 11.4 | 41900 |
| 1734046800 | 11.75 | -0.37 | -3.05 | 12.05 | 12.05 | 11.72 | 27999 |
| 1733960400 | 12.12 | -0.13 | -1.06 | 12.3 | 12.3 | 12.02 | 14292 |
| 1733874000 | 12.25 | 0.18 | 1.49 | 12 | 12.3 | 11.61 | 25617 |
| 1733787600 | 12.07 | -0.04 | -0.33 | 12.32 | 12.32 | 12 | 21501 |
| 1733528400 | 12.11 | -0.23 | -1.86 | 12.35 | 12.63 | 12.06 | 16169 |
| 1733442000 | 12.34 | -0.06 | -0.48 | 12.48 | 12.6621 | 12.2996 | 13026 |
| 1733355600 | 12.4 | -0.18 | -1.43 | 12.69 | 12.8771 | 12.29 | 17107 |
| 1733269200 | 12.58 | 0.12 | 0.96 | 12.41 | 12.69 | 12.41 | 12642 |
| 1733182800 | 12.46 | -0.16 | -1.27 | 12.72 | 12.72 | 12.4 | 28403 |
| 1732917840 | 12.62 | 0.17 | 1.37 | 12.46 | 12.76 | 12.46 | 10673 |
| 1732750800 | 12.45 | -0.26 | -2.05 | 12.67 | 12.95 | 12.4 | 14407 |
| 1732664400 | 12.71 | -0.04 | -0.31 | 12.84 | 13.04 | 12.55 | 45539 |
| 1732578000 | 12.75 | 0.51 | 4.17 | 12.35 | 12.85 | 12.35 | 29908 |
| 1732318800 | 12.24 | 0.14 | 1.16 | 12.1 | 12.43 | 12.1 | 21093 |
| 1732232400 | 12.1 | 0.1 | 0.83 | 12 | 12.23 | 12 | 16173 |
| 1732146000 | 12 | -0.05 | -0.41 | 11.99 | 12.16 | 11.67 | 49856 |
| 1732059600 | 12.05 | -0.02 | -0.17 | 12.19 | 12.19 | 12 | 22503 |
| 1731973200 | 12.07 | 0 | 0.00 | 12.07 | 12.2287 | 12.05 | 19711 |
| 1731714000 | 12.07 | -0.02 | -0.17 | 12 | 12.2599 | 12 | 13748 |
| 1731627600 | 12.09 | -0.08 | -0.66 | 12.08 | 12.3441 | 12.06 | 20091 |
| 1731541200 | 12.17 | -0.19 | -1.54 | 12.5 | 12.59 | 12.0155 | 45057 |
| 1731454800 | 12.36 | -0.37 | -2.91 | 12.66 | 12.8144 | 12.3 | 37026 |
| 1731368400 | 12.73 | 0.2 | 1.60 | 12.61 | 12.79 | 12.5378 | 40577 |
| 1731109200 | 12.53 | -0.54 | -4.13 | 13.07 | 13.07 | 12.46 | 36703 |
| 1731022800 | 13.07 | 0.26 | 2.03 | 13.11 | 13.25 | 12.93 | 35761 |
| 1730936400 | 12.81 | 0.21 | 1.67 | 12.58 | 13.09 | 12.095 | 28630 |
| 1730850000 | 12.6 | -0.09 | -0.71 | 12.72 | 12.96 | 12.54 | 24319 |
| 1730763600 | 12.69 | 0.07 | 0.55 | 12.7 | 12.89 | 12.61 | 14838 |
| 1730500800 | 12.62 | -0.08 | -0.63 | 12.87 | 12.9636 | 12.5288 | 16873 |
| 1730414400 | 12.7 | -0.42 | -3.20 | 13.04 | 13.2265 | 12.59 | 16706 |
| 1730328000 | 13.12 | 0.26 | 2.02 | 12.86 | 13.4139 | 12.742 | 21276 |
| 1730241600 | 12.86 | 0.18 | 1.42 | 12.58 | 12.91 | 12.52 | 18545 |
| 1730155200 | 12.68 | -0.16 | -1.25 | 12.71 | 13.03 | 12.61 | 33491 |
| 1729896000 | 12.84 | 0.51 | 4.14 | 12.5 | 12.97 | 12.3265 | 45550 |
| 1729809600 | 12.33 | 0.03 | 0.24 | 12.45 | 12.48 | 12.18 | 33526 |
| 1729723200 | 12.3 | -0.05 | -0.40 | 12.34 | 12.42 | 12.16 | 23519 |
| 1729636800 | 12.35 | -0.11 | -0.88 | 12.73 | 12.73 | 12.29 | 25624 |
| 1729550400 | 12.46 | -0.09 | -0.72 | 12.62 | 12.76 | 12.42 | 23073 |
| 1729291200 | 12.55 | -0.02 | -0.16 | 12.54 | 12.6834 | 12.4 | 19134 |
| 1729204800 | 12.57 | -0.2 | -1.57 | 12.62 | 12.7578 | 12.46 | 18360 |
| 1729118400 | 12.77 | 0.21 | 1.67 | 12.61 | 12.8 | 12.46 | 26156 |
| 1729032000 | 12.56 | -0.1 | -0.79 | 12.61 | 12.8162 | 12.45 | 12451 |
| 1728945600 | 12.66 | -0.17 | -1.33 | 12.66 | 12.9 | 12.45 | 21968 |
| 1728686400 | 12.83 | 0.86 | 7.18 | 12.16 | 12.93 | 12.1 | 31916 |
| 1728600000 | 11.97 | -1.05 | -8.06 | 13.02 | 13.13 | 11.78 | 65338 |
| 1728513600 | 13.02 | -0.05 | -0.38 | 12.98 | 13.103 | 12.98 | 9961 |
| 1728427200 | 13.07 | 0.07 | 0.54 | 13.09 | 13.16 | 12.9 | 9175 |
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
