Hot Features
プレミアム
Credito Fiagro (BBGO11)
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 | -2.44 | -3.84191465911 | 63.51 | 64.15 | 60.55 | 6710 | 62.12498391 | FU |
| 4 | -5.83 | -8.71449925262 | 66.9 | 68.99 | 60.55 | 12522 | 65.57018647 | FU |
| 12 | -17.66 | -22.4310936111 | 78.73 | 79.35 | 59.9 | 10708 | 65.73162018 | FU |
| 26 | -20.43 | -25.0674846626 | 81.5 | 89.88 | 59.9 | 7109 | 70.92660246 | FU |
| 52 | -27.41 | -30.9787522604 | 88.48 | 91.12 | 59.9 | 5810 | 77.00197358 | FU |
| 156 | -38.93 | -38.93 | 100 | 100 | 59.9 | 4447 | 81.78048207 | FU |
| 260 | -38.93 | -38.93 | 100 | 100 | 59.9 | 4447 | 81.78048207 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 61.07 | 0.42 | 0.69 | 60.65 | 61.5 | 60.61 | 5870 |
| 1734730200 | 60.65 | -1.33 | -2.15 | 60.74 | 61.5 | 60.61 | 3614 |
| 1734643800 | 61.98 | -0.03 | -0.05 | 62.01 | 62.51 | 60.55 | 10228 |
| 1734557400 | 62.01 | -0.29 | -0.47 | 62.3 | 63.09 | 62.01 | 6272 |
| 1734470940 | 62.3 | -1.2 | -1.89 | 63.22 | 63.22 | 62.3 | 9119 |
| 1734384540 | 63.5 | -0.31 | -0.49 | 63.51 | 64.15 | 63.5 | 4319 |
| 1734125340 | 63.81 | 0.01 | 0.02 | 64.5 | 65 | 63.51 | 4947 |
| 1734039000 | 63.8 | -0.98 | -1.51 | 64.78 | 64.819999 | 63.18 | 15501 |
| 1733952540 | 64.78 | -0.47 | -0.72 | 64.7 | 65.989999 | 64.7 | 4988 |
| 1733866140 | 65.25 | -1.15 | -1.73 | 66.349999 | 66.349999 | 64.739999 | 3580 |
| 1733779740 | 66.4 | 1.35 | 2.08 | 65.04 | 66.989999 | 64.45 | 4596 |
| 1733520600 | 65.05 | -1.2 | -1.81 | 66.25 | 66.72 | 65.05 | 4985 |
| 1733434200 | 66.25 | 0.5 | 0.76 | 65.17 | 66.25 | 65.17 | 4581 |
| 1733347800 | 65.75 | 0.45 | 0.69 | 65.3 | 68.99 | 65.18 | 9087 |
| 1733261340 | 65.3 | -0.42 | -0.64 | 65.72 | 65.72 | 65.099999 | 5169 |
| 1733174940 | 65.72 | -0.29 | -0.44 | 66.019999 | 67.29 | 65.66 | 51246 |
| 1732915740 | 66.01 | -1.19 | -1.77 | 67.51 | 67.74 | 66.01 | 2561 |
| 1732829400 | 67.2 | -0.9 | -1.32 | 68.1 | 68.51 | 66.36 | 53591 |
| 1732743000 | 68.1 | 2.11 | 3.20 | 65.12 | 68.78 | 65.12 | 18839 |
| 1732656600 | 65.989999 | 0.29 | 0.44 | 65.69 | 66 | 65.03 | 14267 |
| 1732570140 | 65.7 | -0.82 | -1.23 | 66.9 | 66.9 | 65.01 | 18954 |
| 1732310940 | 66.519999 | 0.4 | 0.60 | 66.12 | 67.55 | 66.12 | 3886 |
| 1732224600 | 66.12 | 1.12 | 1.72 | 65 | 68.16 | 65 | 4582 |
| 1732051800 | 65 | 0.7 | 1.09 | 64.31 | 65.769999 | 64.31 | 4408 |
| 1731965340 | 64.3 | 0.75 | 1.18 | 63.55 | 64.84 | 63 | 6745 |
| 1731619800 | 63.55 | 1.25 | 2.01 | 62.48 | 63.85 | 62.47 | 6132 |
| 1731533400 | 62.3 | -0.35 | -0.56 | 62.65 | 63.09 | 62.25 | 7278 |
| 1731446940 | 62.65 | 0.34 | 0.55 | 62.31 | 62.97 | 62.31 | 3679 |
| 1731360540 | 62.31 | -0.44 | -0.70 | 61.8 | 63.52 | 61.8 | 7029 |
| 1731101400 | 62.75 | 0.13 | 0.21 | 62.64 | 62.99 | 61.61 | 7841 |
| 1731014940 | 62.62 | 0.3 | 0.48 | 62.49 | 63.08 | 61.99 | 19022 |
| 1730928600 | 62.32 | 0.84 | 1.37 | 61.01 | 62.49 | 60.86 | 9732 |
| 1730842200 | 61.48 | 0.98 | 1.62 | 60.15 | 61.71 | 60.15 | 8805 |
| 1730755800 | 60.5 | -0.45 | -0.74 | 60.77 | 61.2 | 60.1 | 15550 |
| 1730496600 | 60.95 | -1.05 | -1.69 | 60.87 | 61.55 | 59.9 | 22889 |
| 1730410200 | 62 | -0.64 | -1.02 | 63.24 | 63.8 | 61.76 | 18207 |
| 1730323800 | 62.64 | -1.16 | -1.82 | 63.8 | 63.8 | 62.49 | 25888 |
| 1730237340 | 63.8 | 0.3 | 0.47 | 63.5 | 63.8 | 63.17 | 7667 |
| 1730151000 | 63.5 | -0.34 | -0.53 | 63.5 | 64.31 | 62.93 | 11198 |
| 1729891800 | 63.84 | 0.17 | 0.27 | 62.55 | 64.39 | 62.48 | 15278 |
| 1729805400 | 63.67 | -0.33 | -0.52 | 64 | 64.4 | 62 | 16547 |
| 1729719000 | 64 | -2.2 | -3.32 | 66.2 | 66.2 | 64 | 19878 |
| 1729632600 | 66.2 | -1.8 | -2.65 | 68.5 | 68.56 | 66.01 | 16885 |
| 1729546140 | 68 | -1.77 | -2.54 | 69.57 | 69.68 | 67 | 9372 |
| 1729287000 | 69.77 | -0.36 | -0.51 | 70.13 | 70.15 | 69.45 | 9232 |
| 1729200540 | 70.13 | -1.07 | -1.50 | 71 | 71 | 70.05 | 10146 |
| 1729114140 | 71.2 | -0.1 | -0.14 | 71.01 | 71.2 | 70.28 | 12116 |
| 1729027740 | 71.3 | -0.33 | -0.46 | 71.49 | 71.64 | 70.21 | 9483 |
| 1728941340 | 71.63 | -0.71 | -0.98 | 72.34 | 72.67 | 70 | 11787 |
| 1728682200 | 72.34 | -0.85 | -1.16 | 73.21 | 73.3 | 72 | 7678 |
| 1728595740 | 73.19 | -1.48 | -1.98 | 74.99 | 74.99 | 73.08 | 4325 |
| 1728509400 | 74.67 | -0.43 | -0.57 | 75.02 | 75.18 | 74.5 | 2501 |
| 1728422940 | 75.1 | -0.31 | -0.41 | 75.41 | 75.41 | 75.03 | 4556 |
| 1728336600 | 75.41 | -0.58 | -0.76 | 75.96 | 75.96 | 75.01 | 3475 |
| 1728077400 | 75.99 | 0.59 | 0.78 | 75.43 | 78.2 | 75.36 | 3886 |
| 1727991000 | 75.4 | -0.02 | -0.03 | 75.42 | 75.5 | 75.01 | 3971 |
| 1727904540 | 75.42 | 0.07 | 0.09 | 75.36 | 76.17 | 75.35 | 3654 |
| 1727818200 | 75.35 | -3.74 | -4.73 | 76.99 | 76.99 | 75 | 12937 |
| 1727731800 | 79.09 | 0.36 | 0.46 | 78.73 | 79.35 | 78.73 | 2396 |
| 1727472600 | 78.73 | -0.57 | -0.72 | 79.42 | 79.51 | 78 | 14177 |
| 1727386140 | 79.3 | -0.2 | -0.25 | 79.5 | 79.52 | 79.13 | 3283 |
| 1727299740 | 79.5 | 0.01 | 0.01 | 79.3 | 79.5 | 78.87 | 5669 |
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
