Hot Features
プレミアム
Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.11004784689 | 4.18 | 4.3 | 4.01 | 166225 | 4.10399459 | CS |
| 4 | -0.26 | -6.03248259861 | 4.31 | 4.42 | 3.88 | 166858 | 4.11387314 | CS |
| 12 | -0.16 | -3.80047505938 | 4.21 | 5.39 | 3.54 | 360389 | 4.31786912 | CS |
| 26 | -4.65 | -53.4482758621 | 8.7 | 8.98 | 3.54 | 628596 | 5.70852758 | CS |
| 52 | -1.4 | -25.6880733945 | 5.45 | 12.4 | 3.54 | 513538 | 6.46666637 | CS |
| 156 | -52.55 | -92.8445229682 | 56.6 | 71.4 | 3.54 | 3476059 | 25.36818136 | CS |
| 260 | -130.35 | -96.9866071429 | 134.4 | 278 | 3.54 | 3398639 | 74.12332932 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750455000 | 4.05 | -0.03 | -0.74 | 4.14 | 4.2 | 4.01 | 183200 |
| 1750282200 | 4.08 | -0.01 | -0.24 | 4.09 | 4.21 | 4.08 | 113300 |
| 1750195800 | 4.09 | -0.06 | -1.45 | 4.17 | 4.25 | 4.05 | 165700 |
| 1750109400 | 4.15 | 0.11 | 2.72 | 4.04 | 4.3 | 4.04 | 270300 |
| 1749850200 | 4.04 | -0.11 | -2.65 | 4.18 | 4.2 | 4.04 | 115600 |
| 1749763800 | 4.15 | -0.02 | -0.48 | 4.17 | 4.25 | 4.11 | 151200 |
| 1749677400 | 4.17 | 0.08 | 1.96 | 4.09 | 4.29 | 4.05 | 151100 |
| 1749591000 | 4.09 | -0.03 | -0.73 | 4.13 | 4.2 | 4.08 | 93900 |
| 1749504600 | 4.12 | 0.14 | 3.52 | 3.98 | 4.2 | 3.88 | 240200 |
| 1749245400 | 3.98 | 0.07 | 1.79 | 3.95 | 4 | 3.9 | 179900 |
| 1749159000 | 3.91 | -0.05 | -1.26 | 3.97 | 4.03 | 3.9 | 141600 |
| 1749072540 | 3.96 | -0.02 | -0.50 | 3.99 | 4.1 | 3.94 | 178900 |
| 1748986200 | 3.98 | -0.01 | -0.25 | 4.03 | 4.09 | 3.98 | 127900 |
| 1748899800 | 3.99 | -0.21 | -5.00 | 4.2 | 4.26 | 3.99 | 347800 |
| 1748640600 | 4.2 | -0.03 | -0.71 | 4.2 | 4.2699999 | 4.17 | 154200 |
| 1748554140 | 4.23 | -0.07 | -1.63 | 4.33 | 4.33 | 4.22 | 138800 |
| 1748467800 | 4.3 | -0.05 | -1.15 | 4.37 | 4.37 | 4.2699999 | 126800 |
| 1748381400 | 4.35 | 0.13 | 3.08 | 4.24 | 4.42 | 4.24 | 257600 |
| 1748294940 | 4.22 | 0.02 | 0.48 | 4.25 | 4.2699999 | 4.2 | 84700 |
| 1748035800 | 4.2 | -0.05 | -1.18 | 4.3099999 | 4.36 | 4.2 | 130800 |
| 1747949340 | 4.25 | -0.08 | -1.85 | 4.32 | 4.35 | 4.23 | 205000 |
| 1747863000 | 4.33 | -0.13 | -2.91 | 4.42 | 4.63 | 4.26 | 548400 |
| 1747776540 | 4.46 | -0.14 | -3.04 | 4.51 | 4.58 | 4.36 | 341700 |
| 1747690200 | 4.6 | 0.08 | 1.77 | 4.51 | 4.7 | 4.47 | 253000 |
| 1747431000 | 4.5199999 | -0.09 | -1.95 | 4.61 | 4.62 | 4.5 | 184900 |
| 1747344540 | 4.61 | -0.09 | -1.91 | 4.72 | 4.85 | 4.5199999 | 284800 |
| 1747258200 | 4.7 | -0.29 | -5.81 | 4.98 | 4.99 | 4.65 | 293400 |
| 1747171740 | 4.99 | 0.69 | 16.05 | 4.3 | 5.11 | 4.3 | 1080500 |
| 1747085400 | 4.3 | -0.25 | -5.49 | 4.59 | 4.75 | 4.23 | 580300 |
| 1746826200 | 4.55 | 0.13 | 2.94 | 4.47 | 4.7 | 4.38 | 422000 |
| 1746739800 | 4.42 | 0.22 | 5.24 | 4.25 | 4.48 | 4.23 | 332500 |
| 1746653340 | 4.2 | -0.1 | -2.33 | 4.4 | 4.49 | 4.15 | 293000 |
| 1746567000 | 4.3 | -0.14 | -3.15 | 4.46 | 4.7 | 4.25 | 642200 |
| 1746480600 | 4.44 | -0.81 | -15.43 | 5.21 | 5.21 | 4.39 | 921000 |
| 1746221400 | 5.25 | 0.82 | 18.51 | 4.78 | 5.39 | 4.51 | 1655400 |
| 1746048600 | 4.43 | -0.16 | -3.49 | 4.38 | 4.5 | 4.38 | 64800 |
| 1745962200 | 4.59 | 0.15 | 3.38 | 4.49 | 4.72 | 4.46 | 257500 |
| 1745875800 | 4.44 | 0.23 | 5.46 | 4.28 | 4.53 | 4.19 | 334200 |
| 1745616600 | 4.21 | -0.12 | -2.77 | 4.33 | 4.33 | 4.17 | 206500 |
| 1745530200 | 4.33 | 0.22 | 5.35 | 4.11 | 4.49 | 4.11 | 511600 |
| 1745443740 | 4.11 | 0.21 | 5.38 | 3.88 | 4.21 | 3.88 | 287400 |
| 1745357400 | 3.9 | 0.03 | 0.78 | 3.83 | 4.05 | 3.83 | 156000 |
| 1744925400 | 3.87 | 0.13 | 3.48 | 3.75 | 3.89 | 3.73 | 212100 |
| 1744839000 | 3.74 | -0.02 | -0.53 | 3.7 | 3.79 | 3.7 | 103500 |
| 1744752600 | 3.76 | 0.08 | 2.17 | 3.67 | 3.83 | 3.67 | 293800 |
| 1744666200 | 3.68 | -0.04 | -1.08 | 3.72 | 3.8 | 3.63 | 169800 |
| 1744407000 | 3.72 | 0.05 | 1.36 | 3.68 | 3.72 | 3.62 | 178500 |
| 1744320600 | 3.67 | -0.01 | -0.27 | 3.7 | 3.73 | 3.62 | 230900 |
| 1744234200 | 3.68 | 0.01 | 0.27 | 3.61 | 3.75 | 3.54 | 505000 |
| 1744147800 | 3.67 | -0.25 | -6.38 | 3.91 | 3.96 | 3.6 | 780600 |
| 1744061400 | 3.92 | -0.1 | -2.49 | 3.99 | 4.01 | 3.7 | 479400 |
| 1743802200 | 4.0199999 | -0.49 | -10.86 | 4.37 | 4.47 | 4.0199999 | 743700 |
| 1743715800 | 4.51 | 0.62 | 15.94 | 3.86 | 4.6 | 3.86 | 2021700 |
| 1743629400 | 3.89 | -0.03 | -0.77 | 3.91 | 3.99 | 3.88 | 255100 |
| 1743542940 | 3.92 | 0.09 | 2.35 | 3.87 | 3.96 | 3.8 | 288100 |
| 1743456600 | 3.83 | -0.16 | -4.01 | 4.01 | 4.0199999 | 3.8 | 509200 |
| 1743197400 | 3.99 | -0.22 | -5.23 | 4.21 | 4.21 | 3.99 | 384000 |
| 1743111000 | 4.21 | 0.22 | 5.51 | 3.99 | 4.41 | 3.9 | 829500 |
| 1743024600 | 3.99 | -0.07 | -1.72 | 3.96 | 4.7 | 3.86 | 1825100 |
| 1742938200 | 4.0599999 | 0 | 0.00 | 4.11 | 4.15 | 4.0199999 | 328900 |
| 1742851740 | 4.0599999 | -0.01 | -0.25 | 4.16 | 4.17 | 4 | 255800 |
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
