Hot Features
プレミアム
Banco ABC Brasil S.A. (ABCB4)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.02 | -0.099850224663 | 20.03 | 20.26 | 19.68 | 749367 | 19.96832169 | PR |
| 4 | -1.09 | -5.16587677725 | 21.1 | 21.27 | 19.6 | 713400 | 20.14066606 | PR |
| 12 | -0.73 | -3.51976856316 | 20.74 | 21.37 | 18.76 | 768092 | 20.0272857 | PR |
| 26 | -3.19 | -13.75 | 23.2 | 23.63 | 18.76 | 671162 | 20.60346228 | PR |
| 52 | -4.39 | -17.9918032787 | 24.4 | 25.83 | 18.76 | 682434 | 21.77350127 | PR |
| 156 | 4.37 | 27.9411764706 | 15.64 | 25.83 | 14.87 | 757360 | 19.70022376 | PR |
| 260 | 3.02 | 17.7751618599 | 16.99 | 25.83 | 10.7 | 797154 | 17.66838541 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 20.01 | -0.14 | -0.69 | 20.12 | 20.18 | 19.8 | 743100 |
| 1741296540 | 20.15 | 0.37 | 1.87 | 19.9 | 20.26 | 19.69 | 1239000 |
| 1741210140 | 19.78 | 0.06 | 0.30 | 19.72 | 20.01 | 19.69 | 424700 |
| 1740778200 | 19.72 | -0.31 | -1.55 | 20.03 | 20.2 | 19.68 | 584400 |
| 1740691740 | 20.03 | 0.03 | 0.15 | 20 | 20.21 | 19.99 | 433400 |
| 1740605400 | 20 | -0.22 | -1.09 | 20.22 | 20.41 | 19.9 | 877500 |
| 1740519000 | 20.22 | 0.25 | 1.25 | 19.95 | 20.22 | 19.93 | 495300 |
| 1740432540 | 19.97 | -0.16 | -0.79 | 20.11 | 20.17 | 19.95 | 383900 |
| 1740173400 | 20.13 | -0.05 | -0.25 | 20.21 | 20.21 | 19.88 | 420400 |
| 1740087000 | 20.18 | -0.03 | -0.15 | 20.21 | 20.37 | 19.95 | 509600 |
| 1740000540 | 20.21 | -0.32 | -1.56 | 20.49 | 20.51 | 20.21 | 598900 |
| 1739914140 | 20.53 | 0.17 | 0.83 | 20.33 | 20.64 | 20.3 | 310300 |
| 1739827800 | 20.36 | 0.13 | 0.64 | 20.24 | 20.71 | 20.24 | 594900 |
| 1739568600 | 20.23 | 0.51 | 2.59 | 19.73 | 20.36 | 19.73 | 693400 |
| 1739482140 | 19.72 | -0.55 | -2.71 | 20.27 | 20.29 | 19.6 | 1282600 |
| 1739395740 | 20.27 | 0.27 | 1.35 | 19.99 | 20.4 | 19.75 | 1117200 |
| 1739309400 | 20 | -1.15 | -5.44 | 20.7 | 20.81 | 20 | 1895200 |
| 1739222940 | 21.15 | 0.19 | 0.91 | 21 | 21.24 | 20.92 | 384400 |
| 1738963800 | 20.96 | -0.24 | -1.13 | 21.1 | 21.27 | 20.76 | 596100 |
| 1738877340 | 21.2 | 0.1 | 0.47 | 21.14 | 21.37 | 20.96 | 673900 |
| 1738790940 | 21.1 | 0.55 | 2.68 | 20.64 | 21.18 | 20.56 | 731000 |
| 1738704600 | 20.55 | 0.47 | 2.34 | 20.09 | 20.78 | 19.97 | 831300 |
| 1738618200 | 20.08 | -0.09 | -0.45 | 20.17 | 20.17 | 19.94 | 580000 |
| 1738358940 | 20.17 | -0.13 | -0.64 | 20.33 | 20.52 | 20.17 | 422500 |
| 1738272540 | 20.3 | 0.49 | 2.47 | 19.74 | 20.36 | 19.74 | 675600 |
| 1738186200 | 19.81 | -0.04 | -0.20 | 19.85 | 19.91 | 19.71 | 241700 |
| 1738099740 | 19.85 | -0.15 | -0.75 | 20 | 20.01 | 19.72 | 429500 |
| 1738013340 | 20 | 0.45 | 2.30 | 19.45 | 20.07 | 19.45 | 495500 |
| 1737754200 | 19.55 | 0.04 | 0.21 | 19.51 | 19.63 | 19.4 | 561100 |
| 1737667740 | 19.51 | -0.25 | -1.27 | 19.98 | 20.11 | 19.42 | 744500 |
| 1737581400 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1737495000 | 19.76 | 0.06 | 0.30 | 19.65 | 19.8 | 19.6 | 395600 |
| 1737408600 | 19.7 | 0.15 | 0.77 | 19.61 | 19.76 | 19.49 | 347300 |
| 1737149400 | 19.55 | 0.03 | 0.15 | 19.53 | 19.77 | 19.4 | 1506600 |
| 1737062940 | 19.52 | -0.16 | -0.81 | 19.68 | 19.8 | 19.46 | 586100 |
| 1736976540 | 19.68 | 0.61 | 3.20 | 19.12 | 19.87 | 19.12 | 669400 |
| 1736890140 | 19.07 | 0.29 | 1.54 | 18.79 | 19.12 | 18.76 | 616300 |
| 1736803740 | 18.78 | -0.26 | -1.37 | 19.09 | 19.09 | 18.76 | 557000 |
| 1736544540 | 19.04 | -0.01 | -0.05 | 18.93 | 19.25 | 18.93 | 501800 |
| 1736458140 | 19.05 | -0.12 | -0.63 | 19.2 | 19.57 | 18.93 | 560500 |
| 1736371740 | 19.17 | -0.33 | -1.69 | 19.61 | 19.72 | 19.1 | 438400 |
| 1736285400 | 19.5 | 0.19 | 0.98 | 19.34 | 19.61 | 19.34 | 560200 |
| 1736198940 | 19.31 | 0.32 | 1.69 | 19.4 | 19.4 | 19 | 705300 |
| 1735939740 | 18.99 | -0.19 | -0.99 | 19.08 | 19.27 | 18.96 | 744500 |
| 1735853400 | 19.18 | -0.13 | -0.67 | 19.6 | 19.6 | 18.95 | 1073300 |
| 1735594200 | 19.31 | -1.44 | -6.94 | 19.91 | 19.91 | 19.31 | 1697900 |
| 1735334940 | 20.75 | 0.08 | 0.39 | 20.7 | 21.13 | 20.54 | 1051300 |
| 1735248540 | 20.67 | 0.42 | 2.07 | 20.3 | 20.97 | 20.3 | 4578600 |
| 1734989340 | 20.25 | -0.07 | -0.34 | 20.49 | 20.54 | 20.19 | 568400 |
| 1734730200 | 20.32 | 0.19 | 0.94 | 19.98 | 20.46 | 19.98 | 1140400 |
| 1734643800 | 20.13 | 0.16 | 0.80 | 20.07 | 20.22 | 19.96 | 381700 |
| 1734557400 | 19.97 | -0.48 | -2.35 | 20.45 | 20.46 | 19.97 | 1020800 |
| 1734470940 | 20.45 | 0.12 | 0.59 | 20.33 | 20.61 | 20.32 | 647300 |
| 1734384540 | 20.33 | -0.37 | -1.79 | 20.71 | 20.81 | 20.33 | 678800 |
| 1734125340 | 20.7 | -0.04 | -0.19 | 20.74 | 20.92 | 20.68 | 453600 |
| 1734039000 | 20.74 | -0.22 | -1.05 | 20.81 | 21.03 | 20.67 | 898600 |
| 1733952540 | 20.96 | 0.33 | 1.60 | 20.63 | 21.2 | 20.55 | 904800 |
| 1733866140 | 20.63 | 0.07 | 0.34 | 20.75 | 20.77 | 20.12 | 806100 |
| 1733779740 | 20.56 | 0.57 | 2.85 | 20.15 | 20.84 | 20.07 | 820600 |
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
