Hot Features
プレミアム
Sendas Distribuidora S.A. (ASAI3)
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 | -0.66 | -9.69162995595 | 6.81 | 6.9 | 6.16 | 22117160 | 6.54710893 | CS |
| 4 | -1.01 | -14.1061452514 | 7.16 | 8.05 | 6.16 | 35391189 | 7.16473219 | CS |
| 12 | -2.79 | -31.2080536913 | 8.94 | 9.22 | 6.16 | 26436055 | 7.31788871 | CS |
| 26 | -5.89 | -48.9202657807 | 12.04 | 12.34 | 6.16 | 19967402 | 8.52830799 | CS |
| 52 | -6.68 | -52.0654715511 | 12.83 | 15.2 | 6.16 | 15352602 | 10.23527912 | CS |
| 156 | -7.28 | -54.2069992554 | 13.43 | 21.36 | 6.16 | 14424431 | 13.21532811 | CS |
| 260 | -8.25200021 | -57.2975981786 | 14.40200021 | 21.36 | 6.16 | 12694502 | 13.56108926 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733520600 | 6.16 | -0.43 | -6.53 | 6.5199999 | 6.67 | 6.16 | 18057200 |
| 1733434200 | 6.59 | 0.03 | 0.46 | 6.68 | 6.9 | 6.58 | 17997900 |
| 1733347800 | 6.5599999 | 0.13 | 2.02 | 6.4 | 6.5599999 | 6.29 | 25045700 |
| 1733261340 | 6.43 | -0.07 | -1.08 | 6.51 | 6.65 | 6.33 | 16180200 |
| 1733174940 | 6.5 | -0.1 | -1.52 | 6.57 | 6.63 | 6.36 | 19165600 |
| 1732915740 | 6.6 | -0.17 | -2.51 | 6.81 | 6.83 | 6.37 | 32196400 |
| 1732829400 | 6.77 | -0.64 | -8.64 | 7.35 | 7.44 | 6.71 | 34604800 |
| 1732743000 | 7.41 | -0.48 | -6.08 | 7.92 | 8.05 | 7.36 | 36141700 |
| 1732656600 | 7.89 | 0.37 | 4.92 | 7.47 | 7.97 | 7.47 | 34068500 |
| 1732570140 | 7.52 | 0.32 | 4.44 | 7.15 | 7.61 | 7.09 | 194876000 |
| 1732310940 | 7.2 | 0.26 | 3.75 | 6.99 | 7.27 | 6.94 | 20799800 |
| 1732224600 | 6.94 | -0.03 | -0.43 | 6.91 | 7.06 | 6.72 | 32015400 |
| 1732051800 | 6.97 | -0.22 | -3.06 | 7.19 | 7.35 | 6.97 | 23825500 |
| 1731965340 | 7.19 | 0.13 | 1.84 | 6.98 | 7.19 | 6.92 | 22024600 |
| 1731619800 | 7.06 | -0.02 | -0.28 | 7.01 | 7.17 | 6.94 | 20675000 |
| 1731533400 | 7.08 | -0.13 | -1.80 | 7.18 | 7.26 | 6.9 | 22902600 |
| 1731446940 | 7.21 | 0.13 | 1.84 | 7.08 | 7.28 | 7 | 26167100 |
| 1731360540 | 7.08 | 0.07 | 1.00 | 7.05 | 7.1 | 6.84 | 23554000 |
| 1731101400 | 7.01 | -0.21 | -2.91 | 7.16 | 7.36 | 6.9 | 34800600 |
| 1731014940 | 7.22 | -0.34 | -4.50 | 7.52 | 7.77 | 7 | 35385500 |
| 1730928600 | 7.56 | -0.12 | -1.56 | 7.46 | 7.92 | 7.35 | 21286800 |
| 1730842200 | 7.68 | -0.04 | -0.52 | 7.71 | 7.81 | 7.42 | 13215900 |
| 1730755800 | 7.72 | 0.45 | 6.19 | 7.42 | 7.79 | 7.4 | 18988900 |
| 1730496600 | 7.27 | -0.23 | -3.07 | 7.55 | 7.55 | 7.26 | 17117700 |
| 1730410200 | 7.5 | -0.19 | -2.47 | 7.62 | 7.75 | 7.48 | 15068400 |
| 1730323800 | 7.69 | 0.18 | 2.40 | 7.55 | 7.84 | 7.48 | 17965500 |
| 1730237340 | 7.51 | 0.03 | 0.40 | 7.42 | 7.66 | 7.42 | 22512400 |
| 1730151000 | 7.48 | 0.22 | 3.03 | 7.31 | 7.61 | 7.31 | 17451500 |
| 1729891800 | 7.26 | -0.22 | -2.94 | 7.51 | 7.53 | 7.25 | 15267800 |
| 1729805400 | 7.48 | 0.24 | 3.31 | 7.23 | 7.49 | 7.15 | 17509200 |
| 1729719000 | 7.24 | -0.1 | -1.36 | 7.23 | 7.47 | 7.15 | 16473400 |
| 1729632600 | 7.34 | 0.1 | 1.38 | 7.18 | 7.4 | 7.13 | 18581600 |
| 1729546140 | 7.24 | 0.15 | 2.12 | 7.12 | 7.34 | 7.05 | 20483000 |
| 1729287000 | 7.09 | 0.01 | 0.14 | 7.1 | 7.23 | 6.97 | 25496300 |
| 1729200540 | 7.08 | -0.03 | -0.42 | 6.98 | 7.08 | 6.9 | 17829600 |
| 1729114140 | 7.11 | 0.14 | 2.01 | 7.04 | 7.16 | 6.88 | 22031100 |
| 1729027740 | 6.97 | -0.16 | -2.24 | 7.22 | 7.31 | 6.93 | 30641200 |
| 1728941340 | 7.13 | 0.44 | 6.58 | 7.03 | 7.22 | 6.86 | 41970700 |
| 1728682200 | 6.69 | 0.05 | 0.75 | 6.64 | 6.75 | 6.43 | 16981100 |
| 1728595740 | 6.64 | 0.14 | 2.15 | 6.51 | 6.71 | 6.47 | 18678800 |
| 1728509400 | 6.5 | -0.32 | -4.69 | 6.78 | 6.78 | 6.41 | 20777000 |
| 1728422940 | 6.82 | 0.1 | 1.49 | 6.71 | 6.86 | 6.68 | 17926800 |
| 1728336600 | 6.72 | -0.25 | -3.59 | 7.04 | 7.09 | 6.72 | 22966000 |
| 1728077400 | 6.97 | 0.22 | 3.26 | 6.72 | 7.03 | 6.67 | 23861200 |
| 1727991000 | 6.75 | -0.41 | -5.73 | 7.1 | 7.1 | 6.72 | 39566000 |
| 1727904540 | 7.16 | 0.03 | 0.42 | 7.27 | 7.43 | 7.15 | 28411300 |
| 1727818200 | 7.13 | -0.31 | -4.17 | 7.52 | 7.59 | 7.12 | 31370900 |
| 1727731800 | 7.44 | -0.65 | -8.03 | 7.81 | 7.91 | 7.28 | 49056200 |
| 1727472600 | 8.09 | 0.06 | 0.75 | 8 | 8.22 | 8 | 13581400 |
| 1727386140 | 8.03 | 0.27 | 3.48 | 7.8 | 8.1199999 | 7.79 | 14630000 |
| 1727299740 | 7.76 | -0.37 | -4.55 | 8.05 | 8.1 | 7.71 | 30672500 |
| 1727213400 | 8.13 | 0.27 | 3.44 | 8.11 | 8.28 | 8 | 22456200 |
| 1727127000 | 7.86 | 0.14 | 1.81 | 7.68 | 7.92 | 7.67 | 19833400 |
| 1726867800 | 7.72 | -0.52 | -6.31 | 8.26 | 8.33 | 7.7 | 27808900 |
| 1726781400 | 8.24 | -0.49 | -5.61 | 8.81 | 8.84 | 8.23 | 18972500 |
| 1726695000 | 8.73 | -0.1 | -1.13 | 8.82 | 9.0399999 | 8.73 | 22052200 |
| 1726608600 | 8.83 | 0.07 | 0.80 | 8.75 | 8.88 | 8.67 | 13467900 |
| 1726522200 | 8.76 | -0.05 | -0.57 | 8.84 | 8.98 | 8.74 | 13496400 |
| 1726263000 | 8.81 | -0.25 | -2.76 | 8.94 | 9.22 | 8.8 | 24406600 |
| 1726176540 | 9.06 | -0.08 | -0.88 | 9.1 | 9.2 | 9 | 11063900 |
| 1726090140 | 9.14 | 0.26 | 2.93 | 8.95 | 9.25 | 8.88 | 18039400 |
| 1726003740 | 8.88 | -0.35 | -3.79 | 9.18 | 9.18 | 8.8 | 19763600 |
| 1725917400 | 9.23 | -0.18 | -1.91 | 9.07 | 9.42 | 8.94 | 20741000 |
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
