Hot Features
プレミアム
Americanas SA (AMER3)
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 | -1.76 | -20.9773539928 | 8.39 | 8.53 | 6.05 | 1730820 | 7.02384558 | CS |
| 4 | -1.2 | -15.3256704981 | 7.83 | 9.99 | 6.05 | 3013260 | 8.4264587 | CS |
| 12 | 1.51 | 29.4921875 | 5.12 | 18.14 | 3.07 | 5521910 | 6.34723983 | CS |
| 26 | -35.37 | -84.2142857143 | 42 | 88 | 3.07 | 60066259 | 20.11735009 | CS |
| 52 | -87.37 | -92.9468085106 | 94 | 99 | 3.07 | 39405713 | 29.22858735 | CS |
| 156 | -3024.37 | -99.7812603101 | 3031 | 3635 | 3.07 | 29627108 | 365.48970323 | CS |
| 260 | -6340.37 | -99.8955412006 | 6347 | 12790 | 3.07 | 17923451 | 365.48970323 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.63 | 0.03 | 0.45 | 6.63 | 6.85 | 6.48 | 1959700 |
| 1734643800 | 6.6 | 0.2 | 3.12 | 6.41 | 6.77 | 6.3 | 2299000 |
| 1734557400 | 6.4 | -0.7 | -9.86 | 7 | 7.13 | 6.05 | 1787200 |
| 1734470940 | 7.1 | -0.51 | -6.70 | 7.61 | 7.66 | 6.98 | 2250300 |
| 1734384540 | 7.61 | -0.43 | -5.35 | 8 | 8.1199999 | 7.53 | 1016400 |
| 1734125340 | 8.0399999 | -0.18 | -2.19 | 8.39 | 8.53 | 8 | 1301200 |
| 1734039000 | 8.22 | -0.68 | -7.64 | 8.7 | 8.83 | 8.22 | 1629000 |
| 1733952540 | 8.9 | -0.61 | -6.41 | 9.5 | 9.5 | 8.68 | 5162500 |
| 1733866140 | 9.51 | 1.82 | 23.67 | 7.58 | 9.51 | 7.58 | 3821000 |
| 1733779740 | 7.69 | -0.13 | -1.66 | 7.82 | 7.87 | 7.46 | 1271800 |
| 1733520600 | 7.82 | -0.18 | -2.25 | 8.02 | 8.0399999 | 7.6 | 1156000 |
| 1733434200 | 8 | 0.04 | 0.50 | 8.03 | 8.16 | 7.98 | 989700 |
| 1733347800 | 7.96 | -0.08 | -1.00 | 8.1 | 8.2 | 7.93 | 1135000 |
| 1733261340 | 8.0399999 | 0.04 | 0.50 | 8.19 | 8.33 | 7.95 | 1417300 |
| 1733174940 | 8 | -0.27 | -3.26 | 8.35 | 8.44 | 8 | 1826700 |
| 1732915740 | 8.27 | 0.37 | 4.68 | 7.98 | 8.35 | 7.95 | 2583800 |
| 1732829400 | 7.9 | -1.01 | -11.34 | 8.8 | 8.93 | 7.9 | 2632500 |
| 1732743000 | 8.91 | -0.16 | -1.76 | 9.15 | 9.2 | 8.61 | 3336000 |
| 1732656600 | 9.07 | 0.17 | 1.91 | 8.8 | 9.42 | 8.76 | 5513100 |
| 1732570140 | 8.9 | 0.2 | 2.30 | 9.99 | 9.99 | 8.9 | 6001100 |
| 1732310940 | 8.7 | 1.12 | 14.78 | 7.83 | 9.16 | 7.43 | 13135600 |
| 1732224600 | 7.58 | -1.52 | -16.70 | 8.96 | 9.35 | 7.42 | 12387500 |
| 1732051800 | 9.1 | -0.42 | -4.41 | 10.32 | 11.57 | 9.1 | 13515100 |
| 1731965340 | 9.52 | 0.11 | 1.17 | 12 | 18.14 | 9.52 | 23281500 |
| 1731619800 | 9.41 | 6.05 | 180.06 | 3.99 | 9.94 | 3.74 | 56894400 |
| 1731533400 | 3.36 | 0.02 | 0.60 | 3.3 | 3.39 | 3.17 | 16912900 |
| 1731446940 | 3.34 | -0.13 | -3.75 | 3.39 | 3.52 | 3.25 | 16228200 |
| 1731360540 | 3.47 | 0.34 | 10.86 | 3.15 | 3.47 | 3.12 | 17199000 |
| 1731101400 | 3.13 | -0.11 | -3.40 | 3.23 | 3.24 | 3.07 | 14602600 |
| 1731014940 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.36 | 3.22 | 11846600 |
| 1730928600 | 3.27 | -0.13 | -3.82 | 3.38 | 3.4 | 3.2599999 | 7421100 |
| 1730842200 | 3.4 | -0.18 | -5.03 | 3.57 | 3.57 | 3.4 | 11519900 |
| 1730755800 | 3.58 | 0.09 | 2.58 | 3.53 | 3.62 | 3.48 | 6040800 |
| 1730496600 | 3.49 | -0.22 | -5.93 | 3.73 | 3.74 | 3.45 | 2885900 |
| 1730410200 | 3.71 | -0.14 | -3.64 | 3.89 | 3.9 | 3.7 | 2049600 |
| 1730323800 | 3.85 | 0 | 0.00 | 3.85 | 4.11 | 3.85 | 4632300 |
| 1730237340 | 3.85 | -0.03 | -0.77 | 3.9 | 3.93 | 3.83 | 514200 |
| 1730151000 | 3.88 | 0.04 | 1.04 | 3.86 | 3.95 | 3.86 | 1749500 |
| 1729891800 | 3.84 | 0.07 | 1.86 | 3.73 | 3.91 | 3.73 | 1260500 |
| 1729805400 | 3.77 | 0.02 | 0.53 | 3.79 | 3.79 | 3.69 | 1533100 |
| 1729719000 | 3.75 | -0.07 | -1.83 | 3.84 | 3.84 | 3.75 | 690700 |
| 1729632600 | 3.82 | -0.05 | -1.29 | 3.9 | 3.9 | 3.81 | 1986200 |
| 1729546140 | 3.87 | 0.01 | 0.26 | 3.86 | 3.94 | 3.83 | 936600 |
| 1729287000 | 3.86 | -0.05 | -1.28 | 3.94 | 3.94 | 3.84 | 1264500 |
| 1729200540 | 3.91 | 0.11 | 2.89 | 3.79 | 3.95 | 3.74 | 1649400 |
| 1729114140 | 3.8 | -0.06 | -1.55 | 3.88 | 3.89 | 3.78 | 1347900 |
| 1729027740 | 3.86 | -0.11 | -2.77 | 3.99 | 4.0199999 | 3.82 | 2449100 |
| 1728941340 | 3.97 | -0.19 | -4.57 | 4.16 | 4.16 | 3.91 | 3486700 |
| 1728682200 | 4.16 | 0.16 | 4.00 | 3.97 | 4.17 | 3.91 | 2357000 |
| 1728595740 | 4 | 0.18 | 4.71 | 3.82 | 4.01 | 3.76 | 3011700 |
| 1728509400 | 3.82 | -0.19 | -4.74 | 4 | 4.01 | 3.8 | 2232000 |
| 1728422940 | 4.01 | -0.12 | -2.91 | 4.11 | 4.16 | 4 | 1834000 |
| 1728336600 | 4.13 | -0.2 | -4.62 | 4.35 | 4.46 | 4.11 | 1149200 |
| 1728077400 | 4.33 | 0.05 | 1.17 | 4.3 | 4.38 | 4.21 | 1157300 |
| 1727991000 | 4.28 | -0.19 | -4.25 | 4.45 | 4.47 | 4.25 | 1519900 |
| 1727904540 | 4.47 | -0.09 | -1.97 | 4.62 | 4.65 | 4.44 | 1668100 |
| 1727818200 | 4.5599999 | -0.13 | -2.77 | 4.69 | 4.7699999 | 4.35 | 4177200 |
| 1727731800 | 4.69 | -0.42 | -8.22 | 5.12 | 5.17 | 4.65 | 3021900 |
| 1727472600 | 5.11 | -0.02 | -0.39 | 5.12 | 5.24 | 5.1 | 1591500 |
| 1727386140 | 5.13 | -0.14 | -2.66 | 5.3 | 5.36 | 5.09 | 2093300 |
| 1727299740 | 5.2699999 | -0.24 | -4.36 | 5.67 | 5.67 | 5.26 | 1879000 |
| 1727213400 | 5.51 | 0.11 | 2.04 | 5.55 | 5.64 | 5.45 | 2096700 |
| 1727127000 | 5.4 | -0.39 | -6.74 | 5.8 | 5.88 | 5.39 | 2378700 |
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
