Hot Features
プレミアム
Petroleo Brasileiro SA Petrobras (PJXB)
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 | 0.203 | 3.09876354755 | 6.551 | 7.079 | 6.511 | 37133 | 6.7235535 | DE |
| 4 | -0.167 | -2.41294610605 | 6.921 | 7.2 | 6.101 | 56635 | 6.60890334 | DE |
| 12 | -1.147 | -14.5171497279 | 7.901 | 8.179 | 6.101 | 64173 | 7.2842789 | DE |
| 26 | 1.8835 | 38.6715942922 | 4.8705 | 8.179 | 4.8705 | 99869 | 6.94338979 | DE |
| 52 | 1.533 | 29.3621911511 | 5.221 | 8.179 | 4.8 | 79280 | 6.25403077 | DE |
| 156 | 0.505 | 8.08129300688 | 6.249 | 8.459 | 4.721 | 46190 | 6.25817852 | DE |
| 260 | 0.505 | 8.08129300688 | 6.249 | 8.459 | 4.721 | 46190 | 6.25817852 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783455900 | 6.889 | 0.21 | 3.14 | 6.699 | 6.95 | 6.609 | 41890 |
| 1783369500 | 6.679 | -0.07 | -1.01 | 6.75 | 6.8 | 6.601 | 43727 |
| 1783110300 | 6.747 | -0.03 | -0.44 | 6.778 | 6.778 | 6.611 | 31472 |
| 1783023900 | 6.777 | 0.26 | 3.93 | 6.525 | 6.8 | 6.511 | 31915 |
| 1782937500 | 6.521 | -0.03 | -0.44 | 6.551 | 6.598 | 6.511 | 36662 |
| 1782851100 | 6.55 | 0.05 | 0.77 | 6.569 | 6.569 | 6.493 | 26112 |
| 1782764700 | 6.5 | -0.03 | -0.46 | 6.549 | 6.648 | 6.45 | 35697 |
| 1782505500 | 6.53 | 0.15 | 2.30 | 6.282 | 6.601 | 6.282 | 63120 |
| 1782419100 | 6.383 | -0.07 | -1.04 | 6.401 | 6.45 | 6.101 | 69737 |
| 1782332700 | 6.45 | -0.06 | -0.92 | 6.505 | 6.59 | 6.284 | 78893 |
| 1782246300 | 6.51 | 0.1 | 1.50 | 6.509 | 6.51 | 6.4109999 | 34035 |
| 1782159900 | 6.414 | -0.1 | -1.47 | 6.499 | 6.509 | 6.412 | 32247 |
| 1781900700 | 6.51 | 0.06 | 0.95 | 6.488 | 6.51 | 6.343 | 50194 |
| 1781814300 | 6.449 | -0.1 | -1.54 | 6.491 | 6.549 | 6.265 | 77811 |
| 1781727900 | 6.55 | 0.01 | 0.17 | 6.481 | 6.55 | 6.481 | 81532 |
| 1781641500 | 6.539 | -0.05 | -0.77 | 6.641 | 6.729 | 6.481 | 88629 |
| 1781555100 | 6.59 | -0.41 | -5.84 | 6.92 | 6.92 | 6.51 | 179846 |
| 1781295900 | 6.999 | -0.18 | -2.52 | 7.089 | 7.09 | 6.961 | 40083 |
| 1781209500 | 7.18 | 0.18 | 2.57 | 7 | 7.2 | 6.942 | 46593 |
| 1781123100 | 7 | 0.07 | 1.02 | 6.921 | 7.099 | 6.9 | 42495 |
| 1781036700 | 6.929 | -0.12 | -1.72 | 7.041 | 7.119 | 6.911 | 38411 |
| 1780950300 | 7.05 | -0 | -0.01 | 7.061 | 7.319 | 7.05 | 67335 |
| 1780691100 | 7.051 | -0.19 | -2.60 | 7.246 | 7.246 | 7.051 | 27658 |
| 1780604700 | 7.239 | -0.08 | -1.11 | 7.349 | 7.349 | 7.09 | 18480 |
| 1780518300 | 7.32 | -0.06 | -0.79 | 7.397 | 7.499 | 7.201 | 190812 |
| 1780431900 | 7.378 | 0.18 | 2.49 | 7.21 | 7.378 | 7.07 | 157258 |
| 1780345500 | 7.199 | 0.26 | 3.73 | 6.95 | 7.299 | 6.9 | 93644 |
| 1780086300 | 6.94 | -0.07 | -1.00 | 6.95 | 7.148 | 6.88 | 65555 |
| 1779999900 | 7.01 | 0.12 | 1.73 | 7.05 | 7.3 | 7.01 | 31602 |
| 1779913500 | 6.891 | -0.36 | -4.96 | 7.398 | 7.398 | 6.88 | 110355 |
| 1779827100 | 7.251 | 0.01 | 0.17 | 7.1 | 7.398 | 7.099 | 64218 |
| 1779740700 | 7.239 | -0.39 | -5.09 | 7.501 | 7.503 | 7.004 | 58347 |
| 1779481500 | 7.627 | -0.16 | -2.05 | 7.798 | 7.798 | 7.586 | 18706 |
| 1779395100 | 7.787 | 0.09 | 1.14 | 7.699 | 7.799 | 7.51 | 24003 |
| 1779308700 | 7.699 | -0 | -0.01 | 7.729 | 7.848 | 7.61 | 32856 |
| 1779222300 | 7.7 | -0.1 | -1.28 | 7.8 | 7.85 | 7.573 | 78769 |
| 1779135900 | 7.8 | -0.01 | -0.10 | 7.59 | 7.81 | 7.59 | 48895 |
| 1778876700 | 7.808 | 0.07 | 0.94 | 7.849 | 7.849 | 7.573 | 13099 |
| 1778790300 | 7.735 | 0.09 | 1.11 | 7.699 | 7.784 | 7.55 | 30038 |
| 1778703900 | 7.65 | -0.07 | -0.89 | 7.8 | 7.929 | 7.619 | 55137 |
| 1778617500 | 7.719 | -0.08 | -0.97 | 7.8 | 7.899 | 7.719 | 36499 |
| 1778531100 | 7.795 | 0.2 | 2.57 | 7.601 | 7.898 | 7.601 | 52022 |
| 1778271900 | 7.6 | -0.08 | -1.02 | 7.679 | 7.769 | 7.6 | 26056 |
| 1778185500 | 7.678 | -0.07 | -0.93 | 7.752 | 7.863 | 7.501 | 95310 |
| 1778099100 | 7.75 | -0.33 | -4.10 | 8 | 8.0879999 | 7.602 | 133888 |
| 1778012700 | 8.081 | -0.05 | -0.59 | 8.0399999 | 8.179 | 8.0239999 | 24445 |
| 1777926300 | 8.129 | 0.08 | 0.99 | 7.909 | 8.179 | 7.909 | 138477 |
| 1777580700 | 8.049 | 0.09 | 1.17 | 8 | 8.05 | 7.902 | 91751 |
| 1777494300 | 7.956 | 0.08 | 0.96 | 7.869 | 7.999 | 7.8 | 103098 |
| 1777407900 | 7.88 | 0.17 | 2.22 | 7.749 | 7.92 | 7.749 | 36647 |
| 1777321500 | 7.709 | -0.08 | -0.96 | 7.776 | 7.9 | 7.652 | 69078 |
| 1777062300 | 7.784 | -0.2 | -2.46 | 7.861 | 7.979 | 7.6 | 33531 |
| 1776975900 | 7.98 | 0.13 | 1.66 | 7.8 | 7.986 | 7.769 | 39350 |
| 1776889500 | 7.85 | -0.15 | -1.86 | 7.95 | 8.01 | 7.781 | 67206 |
| 1776803100 | 7.999 | 0.33 | 4.29 | 7.808 | 7.999 | 7.701 | 52871 |
| 1776716700 | 7.67 | 0.22 | 2.94 | 7.839 | 7.92 | 7.6 | 139808 |
| 1776457500 | 7.451 | -0.54 | -6.75 | 7.899 | 7.919 | 7.311 | 168735 |
| 1776371100 | 7.99 | 0.34 | 4.44 | 7.719 | 7.99 | 7.671 | 40063 |
| 1776284700 | 7.65 | -0.02 | -0.26 | 7.901 | 7.949 | 7.65 | 79480 |
| 1776198300 | 7.67 | -0.43 | -5.31 | 8.101 | 8.109 | 7.663 | 186770 |
| 1776111900 | 8.1 | 0.42 | 5.43 | 7.95 | 8.178 | 7.95 | 396127 |
| 1775852700 | 7.683 | 0.08 | 1.04 | 7.687 | 7.849 | 7.57 | 175069 |
| 1775766300 | 7.604 | 0.06 | 0.85 | 7.646 | 7.849 | 7.401 | 91093 |
| 1775679900 | 7.54 | -0.32 | -4.07 | 6.0199999 | 7.549 | 6 | 354965 |
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
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。
