Hot Features
プレミアム
Sao Paulo Alpargatas Sa (ALPA4)
BOV
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 | 0.11 | 1.62962962963 | 6.75 | 6.96 | 6.69 | 1948733 | 6.80943211 | PR |
| 4 | -0.24 | -3.38028169014 | 7.1 | 7.54 | 6.42 | 3459544 | 6.85889629 | PR |
| 12 | -1.33 | -16.2393162393 | 8.19 | 8.19 | 6.42 | 3566228 | 7.17552261 | PR |
| 26 | -3.1 | -31.124497992 | 9.96 | 10.31 | 6.42 | 3004285 | 7.97439386 | PR |
| 52 | -2.7 | -28.2426778243 | 9.56 | 11.03 | 6.42 | 3609077 | 8.72551535 | PR |
| 156 | -36.2 | -84.0687412912 | 43.06 | 43.27 | 6.42 | 4590382 | 13.34723751 | PR |
| 260 | -22.27 | -76.450394782 | 29.13 | 62.33 | 6.42 | 3569820 | 19.1905348 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 6.86 | 0.08 | 1.18 | 6.74 | 6.96 | 6.73 | 2361100 |
| 1731965340 | 6.78 | 0.01 | 0.15 | 6.76 | 6.88 | 6.69 | 1802900 |
| 1731619800 | 6.77 | -0.01 | -0.15 | 6.75 | 6.83 | 6.7 | 1682200 |
| 1731533400 | 6.78 | -0.01 | -0.15 | 6.77 | 6.84 | 6.64 | 2955100 |
| 1731446940 | 6.79 | -0.01 | -0.15 | 6.78 | 6.84 | 6.67 | 2246500 |
| 1731360540 | 6.8 | 0.27 | 4.13 | 6.49 | 7.01 | 6.49 | 5166000 |
| 1731101400 | 6.53 | -0.56 | -7.90 | 7.18 | 7.18 | 6.42 | 22266600 |
| 1731014940 | 7.09 | -0.19 | -2.61 | 7.21 | 7.35 | 7.07 | 3730700 |
| 1730928600 | 7.28 | -0.1 | -1.36 | 7.18 | 7.28 | 7.13 | 1999000 |
| 1730842200 | 7.38 | 0.05 | 0.68 | 7.34 | 7.44 | 7.17 | 1473700 |
| 1730755800 | 7.33 | 0.11 | 1.52 | 7.32 | 7.54 | 7.29 | 2869200 |
| 1730496600 | 7.22 | 0.04 | 0.56 | 7.19 | 7.34 | 7.13 | 3814600 |
| 1730410200 | 7.18 | -0.04 | -0.55 | 7.25 | 7.32 | 7.17 | 1913100 |
| 1730323800 | 7.22 | 0.11 | 1.55 | 7.13 | 7.25 | 7.13 | 1289100 |
| 1730237340 | 7.11 | -0.1 | -1.39 | 7.17 | 7.23 | 7.11 | 1603400 |
| 1730151000 | 7.21 | 0.11 | 1.55 | 7.18 | 7.35 | 7.13 | 1831100 |
| 1729891800 | 7.1 | -0.11 | -1.53 | 7.26 | 7.29 | 7.1 | 1535200 |
| 1729805400 | 7.21 | 0.13 | 1.84 | 7.1 | 7.24 | 7.06 | 1732300 |
| 1729719000 | 7.08 | 0.05 | 0.71 | 6.97 | 7.14 | 6.97 | 1253400 |
| 1729632600 | 7.03 | -0.02 | -0.28 | 6.94 | 7.1 | 6.94 | 1515500 |
| 1729546140 | 7.05 | 0.1 | 1.44 | 6.95 | 7.06 | 6.93 | 1315700 |
| 1729287000 | 6.95 | 0.03 | 0.43 | 6.92 | 7 | 6.86 | 2067300 |
| 1729200540 | 6.92 | -0.07 | -1.00 | 6.95 | 6.97 | 6.88 | 1390400 |
| 1729114140 | 6.99 | 0.07 | 1.01 | 6.92 | 7.06 | 6.89 | 3055700 |
| 1729027740 | 6.92 | 0 | 0.00 | 6.92 | 7.04 | 6.9 | 1465800 |
| 1728941340 | 6.92 | 0.03 | 0.44 | 6.91 | 6.99 | 6.84 | 1899400 |
| 1728682200 | 6.89 | 0.01 | 0.15 | 6.92 | 6.97 | 6.83 | 2650800 |
| 1728595740 | 6.88 | 0.04 | 0.58 | 6.83 | 7 | 6.7 | 4344000 |
| 1728509400 | 6.84 | -0.18 | -2.56 | 6.95 | 7.04 | 6.82 | 2890500 |
| 1728422940 | 7.02 | 0.01 | 0.14 | 7 | 7.04 | 6.87 | 2408900 |
| 1728336600 | 7.01 | -0.01 | -0.14 | 7.03 | 7.13 | 6.89 | 2719700 |
| 1728077400 | 7.02 | 0.1 | 1.45 | 6.89 | 7.06 | 6.8 | 4804700 |
| 1727991000 | 6.92 | -0.18 | -2.54 | 7 | 7 | 6.89 | 3097400 |
| 1727904540 | 7.1 | 0.15 | 2.16 | 7 | 7.22 | 6.96 | 3981400 |
| 1727818200 | 6.95 | -0.02 | -0.29 | 6.96 | 7.04 | 6.88 | 3030700 |
| 1727731800 | 6.97 | -0.14 | -1.97 | 7.12 | 7.12 | 6.94 | 3190800 |
| 1727472600 | 7.11 | -0.04 | -0.56 | 7.13 | 7.25 | 7.1 | 2114400 |
| 1727386140 | 7.15 | -0.01 | -0.14 | 7.2 | 7.33 | 7.1 | 2455000 |
| 1727299740 | 7.16 | 0.06 | 0.85 | 7.15 | 7.26 | 7.08 | 3451200 |
| 1727213400 | 7.1 | -0.01 | -0.14 | 7.17 | 7.25 | 7.1 | 2500000 |
| 1727127000 | 7.11 | 0.06 | 0.85 | 7.05 | 7.19 | 6.93 | 2819500 |
| 1726867800 | 7.05 | -0.18 | -2.49 | 7.26 | 7.26 | 6.84 | 4911200 |
| 1726781400 | 7.23 | -0.12 | -1.63 | 7.4 | 7.44 | 7.21 | 2203500 |
| 1726695000 | 7.35 | -0.05 | -0.68 | 7.37 | 7.57 | 7.31 | 2342500 |
| 1726608600 | 7.4 | 0 | 0.00 | 7.34 | 7.48 | 7.31 | 1880000 |
| 1726522200 | 7.4 | 0 | 0.00 | 7.4 | 7.43 | 7.33 | 2248600 |
| 1726263000 | 7.4 | 0.11 | 1.51 | 7.35 | 7.5 | 7.33 | 2156000 |
| 1726176540 | 7.29 | -0.07 | -0.95 | 7.32 | 7.38 | 7.25 | 2075300 |
| 1726090140 | 7.36 | 0.18 | 2.51 | 7.2 | 7.44 | 7.19 | 2913400 |
| 1726003740 | 7.18 | -0.09 | -1.24 | 7.3 | 7.33 | 7.16 | 2502000 |
| 1725917400 | 7.27 | -0.15 | -2.02 | 7.46 | 7.47 | 7.26 | 3098400 |
| 1725658200 | 7.42 | -0.19 | -2.50 | 7.56 | 7.66 | 7.37 | 4445300 |
| 1725571800 | 7.61 | -0.09 | -1.17 | 7.67 | 7.72 | 7.37 | 9925400 |
| 1725485400 | 7.7 | 0.12 | 1.58 | 7.65 | 7.76 | 7.6 | 23236500 |
| 1725399000 | 7.58 | -0.04 | -0.52 | 7.63 | 7.84 | 7.56 | 6177000 |
| 1725312600 | 7.62 | -0.08 | -1.04 | 7.68 | 7.72 | 7.32 | 6044600 |
| 1725053400 | 7.7 | -0.26 | -3.27 | 7.93 | 7.93 | 7.69 | 5101900 |
| 1724967000 | 7.96 | -0.17 | -2.09 | 8.19 | 8.19 | 7.95 | 2885600 |
| 1724880600 | 8.13 | -0.13 | -1.57 | 8.23 | 8.24 | 8.11 | 1546700 |
| 1724794140 | 8.26 | 0.09 | 1.10 | 8.2 | 8.36 | 8.13 | 2843400 |
| 1724707740 | 8.17 | -0.09 | -1.09 | 8.25 | 8.27 | 8.13 | 1623400 |
| 1724448600 | 8.26 | 0.17 | 2.10 | 8.11 | 8.32 | 8 | 2218700 |
| 1724362140 | 8.09 | -0.15 | -1.82 | 8.22 | 8.23 | 8.0399999 | 1328400 |
| 1724275740 | 8.24 | -0.08 | -0.96 | 8.35 | 8.39 | 8.15 | 1921300 |
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
