Hot Features
プレミアム
Allied Tecnologia SA (ALLD3)
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 | 0.46 | 5.5023923445 | 8.36 | 8.94 | 8.35 | 88467 | 8.56884702 | CS |
| 4 | 1.32 | 17.6 | 7.5 | 8.94 | 7.47 | 76239 | 8.22160242 | CS |
| 12 | 1.16 | 15.1436031332 | 7.66 | 9.25 | 7.23 | 80960 | 7.90489661 | CS |
| 26 | 1.61 | 22.3300970874 | 7.21 | 9.25 | 6.67 | 85491 | 7.6649217 | CS |
| 52 | 2.58 | 41.3461538462 | 6.24 | 10.18 | 6.07 | 85679 | 7.83427648 | CS |
| 156 | -8.24 | -48.3001172333 | 17.06 | 17.61 | 4.5 | 78779 | 10.0903002 | CS |
| 260 | -9.18 | -51 | 18 | 39.6 | 4.5 | 136642 | 18.21408237 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 8.7 | 0.24 | 2.84 | 8.47 | 8.83 | 8.41 | 128400 |
| 1731965340 | 8.46 | 0.04 | 0.48 | 8.42 | 8.67 | 8.4 | 88800 |
| 1731619800 | 8.42 | 0 | 0.00 | 8.36 | 8.47 | 8.35 | 48200 |
| 1731533400 | 8.42 | -0.12 | -1.41 | 8.5399999 | 8.57 | 8.2899999 | 81200 |
| 1731446940 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.58 | 8.35 | 97600 |
| 1731360540 | 8.48 | 0.18 | 2.17 | 8.3 | 8.63 | 8.25 | 196800 |
| 1731101400 | 8.3 | 0.66 | 8.64 | 8.25 | 8.39 | 8.03 | 359700 |
| 1731014940 | 7.64 | -0.07 | -0.91 | 7.8 | 7.8 | 7.59 | 21000 |
| 1730928600 | 7.71 | 0.11 | 1.45 | 7.6 | 7.8 | 7.52 | 58800 |
| 1730842200 | 7.6 | -0.05 | -0.65 | 7.65 | 7.67 | 7.54 | 38400 |
| 1730755800 | 7.65 | 0.13 | 1.73 | 7.52 | 7.69 | 7.5 | 38200 |
| 1730496600 | 7.52 | -0.13 | -1.70 | 7.67 | 7.67 | 7.47 | 40300 |
| 1730410200 | 7.65 | -0.04 | -0.52 | 7.67 | 7.68 | 7.55 | 26200 |
| 1730323800 | 7.69 | 0.09 | 1.18 | 7.57 | 7.69 | 7.56 | 56800 |
| 1730237340 | 7.6 | -0.04 | -0.52 | 7.63 | 7.72 | 7.56 | 43700 |
| 1730151000 | 7.64 | 0.01 | 0.13 | 7.63 | 7.64 | 7.53 | 17700 |
| 1729891800 | 7.63 | 0.08 | 1.06 | 7.63 | 7.64 | 7.55 | 12400 |
| 1729805400 | 7.55 | -0.07 | -0.92 | 7.5 | 7.63 | 7.5 | 18100 |
| 1729719000 | 7.62 | 0.03 | 0.40 | 7.61 | 7.62 | 7.47 | 32000 |
| 1729632600 | 7.59 | 0.02 | 0.26 | 7.47 | 7.6 | 7.47 | 28300 |
| 1729546140 | 7.57 | 0.07 | 0.93 | 7.51 | 7.6 | 7.45 | 26100 |
| 1729287000 | 7.5 | -0.05 | -0.66 | 7.52 | 7.58 | 7.5 | 29800 |
| 1729200540 | 7.55 | 0 | 0.00 | 7.64 | 7.68 | 7.51 | 10300 |
| 1729114140 | 7.55 | 0.1 | 1.34 | 7.5 | 7.6 | 7.45 | 20900 |
| 1729027740 | 7.45 | -0.17 | -2.23 | 7.56 | 7.64 | 7.45 | 45700 |
| 1728941340 | 7.62 | 0.02 | 0.26 | 7.68 | 7.75 | 7.5 | 61100 |
| 1728682200 | 7.6 | 0 | 0.00 | 7.6 | 7.69 | 7.5 | 37300 |
| 1728595740 | 7.6 | -0.15 | -1.94 | 7.68 | 7.73 | 7.52 | 38400 |
| 1728509400 | 7.75 | 0.1 | 1.31 | 7.67 | 7.75 | 7.5 | 46200 |
| 1728422940 | 7.65 | -0.06 | -0.78 | 7.7 | 7.73 | 7.6 | 37900 |
| 1728336600 | 7.71 | 0.02 | 0.26 | 7.82 | 7.82 | 7.62 | 42200 |
| 1728077400 | 7.69 | -0.09 | -1.16 | 7.83 | 7.83 | 7.64 | 23600 |
| 1727991000 | 7.78 | -0.14 | -1.77 | 7.89 | 7.9 | 7.66 | 190800 |
| 1727904540 | 7.92 | 0.25 | 3.26 | 7.82 | 7.98 | 7.75 | 91400 |
| 1727818200 | 7.67 | -0.23 | -2.91 | 7.87 | 7.87 | 7.56 | 261700 |
| 1727731800 | 7.9 | 0.26 | 3.40 | 7.8 | 7.9 | 7.55 | 74500 |
| 1727472600 | 7.64 | 0.09 | 1.19 | 7.55 | 7.73 | 7.47 | 129500 |
| 1727386140 | 7.55 | -0.05 | -0.66 | 7.58 | 7.58 | 7.4 | 134300 |
| 1727299740 | 7.6 | 0.22 | 2.98 | 7.45 | 7.6 | 7.38 | 25600 |
| 1727213400 | 7.38 | -0.08 | -1.07 | 7.5 | 7.56 | 7.37 | 38400 |
| 1727127000 | 7.46 | 0.16 | 2.19 | 7.4 | 7.54 | 7.3 | 40500 |
| 1726867800 | 7.3 | -0.17 | -2.28 | 7.47 | 7.51 | 7.23 | 84000 |
| 1726781400 | 7.47 | -0.11 | -1.45 | 7.61 | 7.66 | 7.46 | 38200 |
| 1726695000 | 7.58 | -0.21 | -2.70 | 7.81 | 7.87 | 7.34 | 105900 |
| 1726608600 | 7.79 | -0.06 | -0.76 | 7.93 | 7.93 | 7.79 | 31600 |
| 1726522200 | 7.85 | -0.07 | -0.88 | 7.87 | 7.95 | 7.85 | 40600 |
| 1726263000 | 7.92 | 0.37 | 4.90 | 7.64 | 8.03 | 7.64 | 82000 |
| 1726176540 | 7.55 | -0.15 | -1.95 | 7.58 | 7.68 | 7.54 | 49500 |
| 1726090140 | 7.7 | 0.01 | 0.13 | 7.78 | 7.96 | 7.25 | 254000 |
| 1726003740 | 7.69 | -0.38 | -4.71 | 8.17 | 8.28 | 7.65 | 78100 |
| 1725917400 | 8.07 | -0.32 | -3.81 | 8.34 | 8.59 | 8.03 | 133900 |
| 1725658200 | 8.39 | 0.52 | 6.61 | 7.76 | 9.25 | 7.76 | 532100 |
| 1725571800 | 7.87 | 0.37 | 4.93 | 7.58 | 7.9 | 7.58 | 86300 |
| 1725485400 | 7.5 | 0.08 | 1.08 | 7.51 | 7.7 | 7.5 | 49100 |
| 1725399000 | 7.42 | 0.08 | 1.09 | 7.45 | 7.56 | 7.35 | 81500 |
| 1725312600 | 7.34 | -0.19 | -2.52 | 7.5 | 7.62 | 7.34 | 127600 |
| 1725053400 | 7.53 | 0.06 | 0.80 | 7.55 | 7.59 | 7.47 | 31700 |
| 1724967000 | 7.47 | -0.19 | -2.48 | 7.66 | 7.7 | 7.47 | 50800 |
| 1724880600 | 7.66 | 0.01 | 0.13 | 7.7 | 7.72 | 7.58 | 31000 |
| 1724794140 | 7.65 | -0.12 | -1.54 | 7.7 | 7.74 | 7.63 | 29800 |
| 1724707740 | 7.77 | 0.07 | 0.91 | 7.72 | 7.83 | 7.6 | 61400 |
| 1724448600 | 7.7 | 0.14 | 1.85 | 7.64 | 7.77 | 7.55 | 56100 |
| 1724362140 | 7.56 | -0.07 | -0.92 | 7.65 | 7.7 | 7.55 | 44400 |
| 1724275740 | 7.63 | -0.03 | -0.39 | 7.74 | 7.76 | 7.59 | 44500 |
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
