Bahema Sa (BAHI3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 5.91 | 6.36 | 4.04 | 9152 | 4.76475828 | CS |
26 | 0 | 0 | 6.25 | 7.25 | 4.04 | 5886 | 5.55841019 | CS |
52 | 0 | 0 | 7.96 | 9.5 | 4.04 | 5018 | 6.53641724 | CS |
156 | 0 | 0 | 15.3 | 16.8 | 4.04 | 6103 | 10.60952026 | CS |
260 | 0 | 0 | 20.2200003 | 27.80000041 | 4.04 | 4306 | 11.42562436 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735334940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1735248540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734989340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734730140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734643740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734557340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734470940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734384540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734125340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1734038940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733952540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733866140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733779740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733520540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733434140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733347740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733261340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1733174940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1732915740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1732829340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1732742940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1732656540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
1732570140 | 4.51 | 0.2 | 4.64 | 4.35 | 4.51 | 4.35 | 3700 |
1732310940 | 4.3099999 | 0.25 | 6.16 | 4.18 | 4.33 | 4.18 | 7300 |
1732224600 | 4.0599999 | -0.78 | -16.12 | 4.89 | 4.9 | 4.04 | 70300 |
1732051800 | 4.84 | 0.14 | 2.98 | 4.8 | 4.86 | 4.8 | 1900 |
1731965340 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.65 | 300 |
1731619800 | 4.8 | 0 | 0.00 | 4.8 | 4.84 | 4.7 | 2300 |
1731533400 | 4.8 | 0.09 | 1.91 | 4.8 | 4.8 | 4.8 | 600 |
1731446940 | 4.71 | -0.06 | -1.26 | 4.71 | 4.71 | 4.71 | 100 |
1731360540 | 4.7699999 | 0.12 | 2.58 | 4.6 | 4.78 | 4.5599999 | 600 |
1731101400 | 4.65 | -0.24 | -4.91 | 4.7 | 4.7 | 4.65 | 900 |
1731015000 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
1730928600 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
1730842200 | 4.89 | 0.16 | 3.38 | 4.82 | 4.89 | 4.75 | 5200 |
1730755800 | 4.73 | -0.07 | -1.46 | 4.83 | 4.83 | 4.73 | 6300 |
1730496600 | 4.8 | 0.07 | 1.48 | 4.7699999 | 4.8 | 4.66 | 4100 |
1730410200 | 4.73 | 0.23 | 5.11 | 4.64 | 4.7699999 | 4.6 | 7200 |
1730323800 | 4.5 | 0 | 0.00 | 4.43 | 4.51 | 4.4 | 5600 |
1730237340 | 4.5 | 0.04 | 0.90 | 4.58 | 4.58 | 4.45 | 18300 |
1730151000 | 4.46 | 0.31 | 7.47 | 4.41 | 4.59 | 4.28 | 11400 |
1729891800 | 4.15 | -0.65 | -13.54 | 4.89 | 4.89 | 4.15 | 23600 |
1729805400 | 4.8 | -0.04 | -0.83 | 4.84 | 4.84 | 4.7 | 2900 |
1729719000 | 4.84 | 0.19 | 4.09 | 4.74 | 4.84 | 4.5199999 | 17000 |
1729632600 | 4.65 | -0.32 | -6.44 | 4.84 | 4.85 | 4.65 | 8600 |
1729546140 | 4.97 | -0.02 | -0.40 | 4.99 | 4.99 | 4.67 | 1400 |
1729287000 | 4.99 | -0.01 | -0.20 | 5.05 | 5.1 | 4.85 | 2500 |
1729200540 | 5 | 0.21 | 4.38 | 4.85 | 5 | 4.75 | 2900 |
1729114140 | 4.79 | 0.02 | 0.42 | 4.69 | 4.9 | 4.69 | 2400 |
1729027740 | 4.7699999 | -0.35 | -6.84 | 5.22 | 5.4 | 4.7 | 15100 |
1728941340 | 5.12 | -0.57 | -10.02 | 5.49 | 5.49 | 5 | 16000 |
1728682200 | 5.69 | 0.18 | 3.27 | 5.69 | 5.69 | 5.69 | 100 |
1728595740 | 5.51 | -0.21 | -3.67 | 5.93 | 5.93 | 5.5 | 15500 |
1728509400 | 5.72 | -0.37 | -6.08 | 5.94 | 6.05 | 5.72 | 7300 |
1728422940 | 6.09 | 0.08 | 1.33 | 6.09 | 6.09 | 6.09 | 300 |
1728336600 | 6.01 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 5.96 | 4200 |
1728077400 | 6.03 | 0.04 | 0.67 | 5.91 | 6.36 | 5.89 | 36100 |
1727991000 | 5.99 | -0.01 | -0.17 | 5.96 | 6.05 | 5.96 | 800 |
1727904540 | 6 | 0 | 0.00 | 6.05 | 6.1 | 5.99 | 6100 |
1727818200 | 6 | -0.04 | -0.66 | 6.1 | 6.2 | 5.94 | 24600 |
1727731800 | 6.04 | -0.56 | -8.48 | 6.68 | 6.68 | 5.94 | 20400 |
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