Hot Features
プレミアム
Banco Do Brasil SA (PK) (BDORY)
USOTC
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 | 0.2384 | 6.20833333333 | 3.84 | 4.355 | 3.84 | 446684 | 4.03566618 | DR |
| 4 | 0.1284 | 3.25063291139 | 3.95 | 4.355 | 3.72 | 420618 | 3.97201109 | DR |
| 12 | -0.5716 | -12.2924731183 | 4.65 | 4.74 | 3.72 | 539215 | 4.30814133 | DR |
| 26 | -0.9216 | -18.432 | 5 | 5.46 | 3.72 | 384335 | 4.53855565 | DR |
| 52 | -1.6466 | -28.7615720524 | 5.725 | 6.225 | 3.72 | 282603 | 4.78577788 | DR |
| 156 | 1.4009 | 52.3211951447 | 2.6775 | 6.225 | 2.67005 | 305580 | 4.17742398 | DR |
| 260 | -1.9816 | -32.699669967 | 6.06 | 6.225 | 0.35 | 323106 | 3.75354972 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 4.03 | -0.06 | -1.47 | 4.29 | 4.355 | 4 | 498093 |
| 1736375340 | 4.09 | 0.08 | 2.00 | 3.95 | 4.09 | 3.95 | 388450 |
| 1736288940 | 4.01 | -0.01 | -0.25 | 4.215 | 4.22 | 4.01 | 418109 |
| 1736202360 | 4.0199999 | 0.06 | 1.52 | 3.84 | 4.15 | 3.84 | 482085 |
| 1735942980 | 3.96 | 0.06 | 1.54 | 3.91 | 4.0199999 | 3.88 | 316179 |
| 1735856700 | 3.9 | 0.08 | 2.09 | 4 | 4 | 3.81 | 364367 |
| 1735683960 | 3.82 | -0.17 | -4.26 | 3.72 | 4 | 3.72 | 130636 |
| 1735597740 | 3.99 | 0.05 | 1.27 | 3.98 | 3.99 | 3.9 | 173888 |
| 1735338000 | 3.94 | -0.04 | -1.01 | 3.87 | 4 | 3.87 | 346266 |
| 1735252020 | 3.98 | 0.06 | 1.48 | 3.89 | 4.01 | 3.84 | 1641366 |
| 1735078200 | 3.921979 | 0.01 | 0.31 | 3.84 | 4.12 | 3.84 | 42648 |
| 1734992400 | 3.91 | -0.04 | -1.01 | 3.91 | 3.95 | 3.89 | 212202 |
| 1734733200 | 3.95 | -0.01 | -0.25 | 3.95 | 4.0199999 | 3.94 | 188392 |
| 1734646800 | 3.96 | 0.14 | 3.77 | 3.85 | 3.96 | 3.85 | 275282 |
| 1734560940 | 3.816 | -0.17 | -4.36 | 3.93 | 3.985 | 3.8 | 475185 |
| 1734474360 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0599999 | 3.96 | 562970 |
| 1734388140 | 4 | -0.04 | -0.92 | 3.95 | 4.0599999 | 3.95 | 634381 |
| 1734128940 | 4.037 | -0.06 | -1.54 | 4.49 | 4.49 | 4.01 | 115918 |
| 1734042480 | 4.1 | -0.12 | -2.84 | 4.15 | 4.28 | 4.1 | 246577 |
| 1733955900 | 4.22 | 0.07 | 1.69 | 4.16 | 4.285 | 4.05 | 218994 |
| 1733869200 | 4.15 | 0.04 | 0.97 | 4.0599999 | 4.22 | 3.82 | 220427 |
| 1733782800 | 4.11 | 0 | 0.00 | 4.11 | 4.18 | 4.05 | 684742 |
| 1733523600 | 4.11 | -0.14 | -3.29 | 4.1 | 4.2699999 | 4.05 | 963890 |
| 1733437500 | 4.25 | -0.05 | -1.16 | 4.2201 | 4.33 | 4.21 | 439427 |
| 1733350980 | 4.3 | 0.14 | 3.37 | 4.24 | 4.41 | 4.14 | 1110828 |
| 1733264700 | 4.16 | 0.07 | 1.71 | 4.11 | 4.17 | 4.09 | 1744194 |
| 1733178180 | 4.09 | -0.04 | -0.97 | 4.14 | 4.42 | 4.0599999 | 553409 |
| 1732918200 | 4.13 | -0.18 | -4.07 | 4.4 | 4.58 | 4 | 487715 |
| 1732746540 | 4.305 | -0.29 | -6.21 | 4.68 | 4.68 | 4.28 | 379295 |
| 1732660140 | 4.59 | 0.19 | 4.20 | 4.5 | 4.61 | 4.47 | 91586 |
| 1732573560 | 4.405 | -0.04 | -0.79 | 4.6 | 4.68 | 4.38 | 869223 |
| 1732314000 | 4.44 | 0.05 | 1.02 | 4.37 | 4.44 | 4.37 | 368192 |
| 1732227900 | 4.3949999 | -0.12 | -2.55 | 4.45 | 4.45 | 4.39 | 329046 |
| 1732141740 | 4.51 | 0.04 | 0.89 | 4.68 | 4.68 | 4.44 | 102045 |
| 1732054800 | 4.47 | -0.01 | -0.22 | 4.5 | 4.55 | 4.45 | 365523 |
| 1731968640 | 4.48 | 0.01 | 0.22 | 4.54 | 4.55 | 4.46 | 885435 |
| 1731709260 | 4.47 | 0.07 | 1.59 | 4.55 | 4.64 | 4.44 | 234372 |
| 1731622800 | 4.4 | -0.15 | -3.30 | 4.39 | 4.46 | 4.35 | 3636429 |
| 1731536760 | 4.55 | 0.09 | 2.02 | 4.55 | 4.55 | 4.5 | 204471 |
| 1731450480 | 4.46 | -0.06 | -1.33 | 4.54 | 4.5599999 | 4.45 | 1210454 |
| 1731363600 | 4.5199999 | -0.04 | -0.88 | 4.55 | 4.5599999 | 4.5199999 | 404910 |
| 1731104400 | 4.5599999 | -0.09 | -1.94 | 4.63 | 4.63 | 4.54 | 146874 |
| 1731018540 | 4.65 | 0 | 0.00 | 4.72 | 4.72 | 4.62 | 208054 |
| 1730931600 | 4.65 | 0.07 | 1.53 | 4.61 | 4.675 | 4.51 | 899251 |
| 1730845680 | 4.58 | -0.01 | -0.22 | 4.55 | 4.61 | 4.48 | 266347 |
| 1730759160 | 4.59 | 0.11 | 2.46 | 4.58 | 4.62 | 4.57 | 490639 |
| 1730496420 | 4.48 | -0.14 | -3.03 | 4.57 | 4.57 | 4.47 | 200144 |
| 1730409780 | 4.62 | 0.01 | 0.22 | 4.58 | 4.62 | 4.58 | 264555 |
| 1730323500 | 4.61 | -0.04 | -0.86 | 4.5599999 | 4.63 | 4.5599999 | 1227232 |
| 1730237280 | 4.65 | 0.03 | 0.65 | 4.6 | 4.6529999 | 4.5599999 | 422909 |
| 1730150880 | 4.62 | -0.01 | -0.22 | 4.64 | 4.67 | 4.59 | 180985 |
| 1729891500 | 4.63 | 0.08 | 1.76 | 4.575 | 4.65 | 4.5599999 | 571053 |
| 1729805160 | 4.55 | -0.14 | -2.99 | 4.64 | 4.69 | 4.5 | 800324 |
| 1729718940 | 4.69 | 0.03 | 0.64 | 4.63 | 4.72 | 4.61 | 907258 |
| 1729632300 | 4.66 | -0.04 | -0.85 | 4.65 | 4.7 | 4.61 | 298883 |
| 1729545600 | 4.7 | 0.07 | 1.51 | 4.65 | 4.74 | 4.63 | 293938 |
| 1729286400 | 4.63 | -0.17 | -3.54 | 4.75 | 4.8 | 4.61 | 1077776 |
| 1729200000 | 4.8 | 0.12 | 2.45 | 4.657 | 4.8 | 4.65 | 397868 |
| 1729113960 | 4.6849999 | -0.03 | -0.53 | 4.68 | 4.74 | 4.63 | 198172 |
| 1729027680 | 4.71 | -0.02 | -0.42 | 4.71 | 4.71 | 4.63 | 72695 |
| 1728941220 | 4.73 | 0.06 | 1.28 | 4.7 | 4.75 | 4.68 | 126518 |
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
