Hot Features
プレミアム
Bco Bradesco Sa (BBDC4)
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 | -0.04 | -0.243309002433 | 16.44 | 16.95 | 16.35 | 32517950 | 16.71312675 | PR |
| 4 | 0.8 | 5.12820512821 | 15.6 | 16.95 | 15.5 | 36047463 | 16.27054184 | PR |
| 12 | 3.63 | 28.4259984338 | 12.77 | 16.95 | 11.82 | 38691677 | 14.61376096 | PR |
| 26 | 4.7 | 40.1709401709 | 11.7 | 16.95 | 11.06 | 39769450 | 13.12225125 | PR |
| 52 | 3.95 | 31.7269076305 | 12.45 | 16.95 | 11.06 | 38453745 | 13.48523836 | PR |
| 156 | -2.25 | -12.0643431635 | 18.65 | 21.64 | 11.06 | 41744566 | 14.74316824 | PR |
| 260 | -5.6 | -25.4545454545 | 22 | 28.83 | 11.06 | 42472160 | 17.95732455 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750455000 | 16.62 | -0.13 | -0.78 | 16.629999 | 16.739999 | 16.489999 | 39665800 |
| 1750282200 | 16.75 | -0.08 | -0.48 | 16.81 | 16.95 | 16.67 | 32437900 |
| 1750195800 | 16.83 | 0.17 | 1.02 | 16.629999 | 16.9 | 16.61 | 32808900 |
| 1750109400 | 16.66 | 0.39 | 2.40 | 16.44 | 16.739999 | 16.42 | 25159200 |
| 1749850200 | 16.27 | -0.22 | -1.33 | 16.26 | 16.45 | 16.14 | 29843100 |
| 1749763800 | 16.489999 | 0.18 | 1.10 | 16.21 | 16.54 | 16.14 | 38295900 |
| 1749677400 | 16.309999 | 0.53 | 3.36 | 15.77 | 16.379999 | 15.65 | 47989600 |
| 1749591000 | 15.78 | -0.06 | -0.38 | 15.99 | 16.04 | 15.77 | 27607500 |
| 1749504600 | 15.84 | -0.14 | -0.88 | 15.94 | 16.03 | 15.55 | 28165000 |
| 1749245400 | 15.98 | 0.04 | 0.25 | 15.96 | 16.05 | 15.84 | 19340000 |
| 1749159000 | 15.94 | -0.49 | -2.98 | 16.5 | 16.5 | 15.9 | 36372200 |
| 1749072540 | 16.43 | -0.07 | -0.42 | 16.52 | 16.79 | 16.37 | 36641600 |
| 1748986200 | 16.5 | 0.28 | 1.73 | 16.34 | 16.54 | 16.21 | 50842000 |
| 1748899800 | 16.219999 | 0.03 | 0.19 | 16.32 | 16.5 | 16.2 | 26116000 |
| 1748640600 | 16.19 | 0.12 | 0.75 | 16.04 | 16.219999 | 15.84 | 55533700 |
| 1748554140 | 16.07 | -0.06 | -0.37 | 16.09 | 16.35 | 16.04 | 35722700 |
| 1748467800 | 16.129999 | 0.08 | 0.50 | 16.05 | 16.32 | 16.04 | 53624500 |
| 1748381400 | 16.05 | 0.38 | 2.43 | 15.84 | 16.239999 | 15.8 | 51905400 |
| 1748294940 | 15.67 | 0.04 | 0.26 | 15.6 | 15.85 | 15.5 | 16830800 |
| 1748035800 | 15.63 | 0.38 | 2.49 | 15.37 | 15.69 | 15 | 35862600 |
| 1747949340 | 15.25 | -0.08 | -0.52 | 15.34 | 15.69 | 15.25 | 45825800 |
| 1747863000 | 15.33 | -0.38 | -2.42 | 15.6 | 15.66 | 15.27 | 25385400 |
| 1747776540 | 15.71 | 0.13 | 0.83 | 15.55 | 15.71 | 15.46 | 27757000 |
| 1747690200 | 15.58 | 0.17 | 1.10 | 15.36 | 15.66 | 15.33 | 34482800 |
| 1747431000 | 15.41 | 0.05 | 0.33 | 15.25 | 15.44 | 15.19 | 35973300 |
| 1747344540 | 15.36 | 0.17 | 1.12 | 15.27 | 15.54 | 15.25 | 37290700 |
| 1747258200 | 15.19 | -0.01 | -0.07 | 15.21 | 15.39 | 15.15 | 44096400 |
| 1747171740 | 15.2 | 0.28 | 1.88 | 14.9 | 15.25 | 14.9 | 41877600 |
| 1747085400 | 14.92 | -0.11 | -0.73 | 15.16 | 15.2 | 14.79 | 28184500 |
| 1746826200 | 15.03 | 0.01 | 0.07 | 15.02 | 15.34 | 14.83 | 58070500 |
| 1746739800 | 15.02 | 2.01 | 15.45 | 14.5 | 15.29 | 14.5 | 218329000 |
| 1746653340 | 13.01 | -0.24 | -1.81 | 13.29 | 13.36 | 12.95 | 45128300 |
| 1746567000 | 13.25 | -0.04 | -0.30 | 13.25 | 13.29 | 13.12 | 26614800 |
| 1746480600 | 13.29 | -0.2 | -1.48 | 13.45 | 13.58 | 13.24 | 32678700 |
| 1746221400 | 13.49 | -0.21 | -1.53 | 13.67 | 13.75 | 13.42 | 27236400 |
| 1746048600 | 13.7 | 0.16 | 1.18 | 13.4 | 13.75 | 13.33 | 55154500 |
| 1745962200 | 13.54 | 0.21 | 1.58 | 13.34 | 13.64 | 13.33 | 29693100 |
| 1745875800 | 13.33 | -0.02 | -0.15 | 13.39 | 13.57 | 13.3 | 19089000 |
| 1745616600 | 13.35 | -0.02 | -0.15 | 13.35 | 13.51 | 13.29 | 26214300 |
| 1745530200 | 13.37 | 0.2 | 1.52 | 13.19 | 13.45 | 13.16 | 28810800 |
| 1745443740 | 13.17 | 0.42 | 3.29 | 12.82 | 13.23 | 12.82 | 38936700 |
| 1745357400 | 12.75 | 0 | 0.00 | 12.72 | 12.84 | 12.6 | 23730000 |
| 1744925400 | 12.75 | 0.03 | 0.24 | 12.77 | 12.89 | 12.61 | 26304600 |
| 1744839000 | 12.72 | -0.01 | -0.08 | 12.69 | 12.96 | 12.68 | 29571300 |
| 1744752600 | 12.73 | -0.01 | -0.08 | 12.72 | 12.85 | 12.7 | 20612800 |
| 1744666200 | 12.74 | 0.19 | 1.51 | 12.8 | 12.83 | 12.58 | 18671100 |
| 1744407000 | 12.55 | 0.14 | 1.13 | 12.52 | 12.8 | 12.45 | 28169700 |
| 1744320600 | 12.41 | -0.04 | -0.32 | 12.39 | 12.46 | 12.16 | 29775600 |
| 1744234200 | 12.45 | 0.5 | 4.18 | 11.91 | 12.62 | 11.82 | 64648500 |
| 1744147800 | 11.95 | -0.39 | -3.16 | 12.47 | 12.54 | 11.91 | 55902400 |
| 1744061400 | 12.34 | -0.27 | -2.14 | 12.39 | 12.67 | 12.14 | 49896800 |
| 1743802200 | 12.61 | -0.07 | -0.55 | 12.48 | 12.66 | 12.34 | 48847000 |
| 1743715800 | 12.68 | 0.27 | 2.18 | 12.35 | 12.87 | 12.35 | 46261600 |
| 1743629400 | 12.41 | -0.05 | -0.40 | 12.48 | 12.55 | 12.34 | 17808900 |
| 1743542940 | 12.46 | -0.18 | -1.42 | 12.45 | 12.66 | 12.38 | 20567600 |
| 1743456600 | 12.64 | -0.23 | -1.79 | 12.77 | 12.77 | 12.57 | 38372000 |
| 1743197400 | 12.87 | -0.17 | -1.30 | 13 | 13.04 | 12.79 | 25970600 |
| 1743111000 | 13.04 | -0.03 | -0.23 | 13.1 | 13.17 | 12.96 | 40532300 |
| 1743024600 | 13.07 | 0.13 | 1.00 | 12.98 | 13.15 | 12.9 | 49039200 |
| 1742938200 | 12.94 | 0.29 | 2.29 | 12.7 | 13.29 | 12.65 | 63701500 |
| 1742851740 | 12.65 | 0.18 | 1.44 | 12.54 | 12.73 | 12.47 | 44540600 |
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
