Hot Features
プレミアム
CTT Correios De Portugal SA (C7T)
TG
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 | -0.115 | -1.93929173693 | 5.93 | 5.995 | 5.78 | 2642 | 5.83563205 | DE |
| 4 | -0.22 | -3.6454018227 | 6.035 | 6.16 | 5.645 | 3009 | 5.89540848 | DE |
| 12 | -0.51 | -8.06324110672 | 6.325 | 6.825 | 5.645 | 4455 | 6.35541934 | DE |
| 26 | -1.505 | -20.5601092896 | 7.32 | 7.6 | 5.64 | 4888 | 6.42836424 | DE |
| 52 | -1.725 | -22.8779840849 | 7.54 | 8.17 | 5.64 | 3867 | 6.78593079 | DE |
| 156 | 2.415 | 71.0294117647 | 3.4 | 8.17 | 3.26 | 6296 | 4.90774801 | DE |
| 260 | 2.415 | 71.0294117647 | 3.4 | 8.17 | 3.26 | 6296 | 4.90774801 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782764700 | 5.825 | -0.15 | -2.43 | 5.995 | 5.995 | 5.8 | 12127 |
| 1782505500 | 5.97 | 0.02 | 0.42 | 5.89 | 5.975 | 5.885 | 543 |
| 1782419100 | 5.945 | 0.03 | 0.51 | 5.8949999 | 5.985 | 5.885 | 352 |
| 1782332700 | 5.915 | -0.05 | -0.76 | 5.915 | 5.915 | 5.825 | 134 |
| 1782246300 | 5.96 | -0.02 | -0.25 | 5.93 | 5.965 | 5.905 | 55 |
| 1782159900 | 5.975 | -0.05 | -0.75 | 6.035 | 6.035 | 5.915 | 1306 |
| 1781900700 | 6.0199999 | 0.04 | 0.67 | 6.015 | 6.0199999 | 5.995 | 4832 |
| 1781814300 | 5.98 | -0.04 | -0.66 | 5.995 | 5.995 | 5.93 | 9667 |
| 1781727900 | 6.0199999 | 0.05 | 0.92 | 6.0199999 | 6.0199999 | 5.965 | 473 |
| 1781641500 | 5.965 | -0.1 | -1.65 | 6.0599999 | 6.0599999 | 5.965 | 439 |
| 1781555100 | 6.065 | 0.11 | 1.76 | 6.095 | 6.16 | 6.015 | 1359 |
| 1781295900 | 5.96 | 0.13 | 2.23 | 5.85 | 6.015 | 5.85 | 2303 |
| 1781209500 | 5.83 | 0.13 | 2.28 | 5.805 | 5.875 | 5.725 | 11775 |
| 1781123100 | 5.7 | -0.17 | -2.90 | 5.8099999 | 5.8099999 | 5.6449999 | 4033 |
| 1781036700 | 5.87 | -0.04 | -0.59 | 5.8949999 | 6.01 | 5.8 | 1027 |
| 1780950300 | 5.905 | -0.1 | -1.58 | 5.835 | 5.905 | 5.835 | 347 |
| 1780691100 | 6 | 0 | 0.00 | 5.975 | 6.025 | 5.975 | 587 |
| 1780604700 | 6 | 0.12 | 2.04 | 5.925 | 6 | 5.8949999 | 2548 |
| 1780518300 | 5.88 | -0.17 | -2.73 | 6.055 | 6.055 | 5.88 | 5388 |
| 1780431900 | 6.045 | 0.06 | 1.09 | 6.035 | 6.065 | 5.99 | 892 |
| 1780345500 | 5.98 | -0.05 | -0.75 | 6.09 | 6.09 | 5.98 | 2766 |
| 1780086300 | 6.025 | -0.11 | -1.71 | 6.14 | 6.14 | 6.025 | 970 |
| 1779999900 | 6.13 | -0.1 | -1.53 | 6.18 | 6.18 | 6.065 | 1944 |
| 1779913500 | 6.225 | 0.04 | 0.73 | 6.195 | 6.26 | 6.155 | 1552 |
| 1779827100 | 6.18 | -0.21 | -3.21 | 6.165 | 6.265 | 6.165 | 778 |
| 1779740700 | 6.385 | 0.02 | 0.39 | 6.375 | 6.445 | 6.375 | 1126 |
| 1779481500 | 6.36 | 0.11 | 1.76 | 6.35 | 6.365 | 6.325 | 17446 |
| 1779395100 | 6.25 | -0.16 | -2.42 | 6.44 | 6.44 | 6.25 | 3083 |
| 1779308700 | 6.405 | 0.04 | 0.63 | 6.295 | 6.405 | 6.28 | 1541 |
| 1779222300 | 6.365 | -0.03 | -0.39 | 6.405 | 6.405 | 6.3 | 3872 |
| 1779135900 | 6.39 | 0.11 | 1.67 | 6.225 | 6.39 | 6.17 | 2339 |
| 1778876700 | 6.285 | -0.13 | -1.95 | 6.34 | 6.34 | 6.285 | 1533 |
| 1778790300 | 6.41 | 0.02 | 0.23 | 6.37 | 6.41 | 6.35 | 158 |
| 1778703900 | 6.3949999 | -0.05 | -0.70 | 6.49 | 6.49 | 6.335 | 1912 |
| 1778617500 | 6.44 | 0.15 | 2.38 | 6.24 | 6.445 | 6.24 | 284 |
| 1778531100 | 6.29 | -0.03 | -0.40 | 6.33 | 6.34 | 6.29 | 3465 |
| 1778271900 | 6.315 | -0.03 | -0.47 | 6.335 | 6.335 | 6.285 | 762 |
| 1778185500 | 6.345 | -0.05 | -0.78 | 6.325 | 6.445 | 6.245 | 3617 |
| 1778099100 | 6.3949999 | 0.29 | 4.75 | 6.19 | 6.405 | 6.19 | 2547 |
| 1778012700 | 6.105 | 0.03 | 0.49 | 6.115 | 6.165 | 6.05 | 1485 |
| 1777926300 | 6.075 | -0.38 | -5.81 | 6.45 | 6.455 | 6.075 | 12248 |
| 1777580700 | 6.45 | 0.11 | 1.65 | 6.3 | 6.45 | 6.3 | 730 |
| 1777494300 | 6.345 | -0.08 | -1.17 | 6.505 | 6.505 | 6.345 | 239 |
| 1777407900 | 6.42 | 0.04 | 0.63 | 6.37 | 6.48 | 6.37 | 710 |
| 1777321500 | 6.38 | 0.09 | 1.51 | 6.265 | 6.38 | 6.22 | 2018 |
| 1777062300 | 6.285 | -0.15 | -2.33 | 6.405 | 6.405 | 6.285 | 3 |
| 1776975900 | 6.4349999 | -0.03 | -0.46 | 6.4349999 | 6.4349999 | 6.34 | 2444 |
| 1776889500 | 6.465 | 0 | 0.00 | 6.575 | 6.59 | 6.465 | 2572 |
| 1776803100 | 6.465 | -0.06 | -0.84 | 6.54 | 6.54 | 6.4349999 | 1274 |
| 1776716700 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.545 | 6.49 | 2845 |
| 1776457500 | 6.54 | -0.06 | -0.91 | 6.575 | 6.625 | 6.515 | 3929 |
| 1776371100 | 6.6 | -0.02 | -0.30 | 6.6849999 | 6.695 | 6.6 | 2121 |
| 1776284700 | 6.62 | -0.13 | -1.93 | 6.68 | 6.695 | 6.62 | 101023 |
| 1776198300 | 6.75 | 0.14 | 2.12 | 6.65 | 6.75 | 6.65 | 967 |
| 1776111900 | 6.61 | -0.16 | -2.36 | 6.63 | 6.695 | 6.595 | 1200 |
| 1775852700 | 6.77 | -0.02 | -0.29 | 6.795 | 6.795 | 6.725 | 1828 |
| 1775766300 | 6.79 | 0.11 | 1.65 | 6.73 | 6.79 | 6.67 | 3234 |
| 1775679900 | 6.68 | 0.19 | 3.01 | 6.825 | 6.825 | 6.62 | 2379 |
| 1775593500 | 6.485 | 0.15 | 2.29 | 6.325 | 6.59 | 6.28 | 7712 |
| 1775161500 | 6.34 | -0.09 | -1.40 | 6.2699999 | 6.36 | 6.23 | 902 |
| 1775075100 | 6.43 | 0.31 | 5.07 | 6.22 | 6.43 | 6.2 | 1672 |
| 1774988700 | 6.12 | 0.23 | 3.90 | 5.95 | 6.16 | 5.95 | 27806 |
| 1774902300 | 5.89 | 0.04 | 0.68 | 5.8 | 5.89 | 5.8 | 364 |
| 1774646700 | 5.85 | -0.06 | -1.02 | 5.88 | 5.88 | 5.85 | 250 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
