
Bbseguridade On NM (BBSE3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -0.0755096904103 | 39.73 | 39.99 | 37.93 | 5190280 | 38.63873155 | CS |
4 | 1.8 | 4.74934036939 | 37.9 | 39.99 | 37.24 | 4388740 | 38.72044822 | CS |
12 | 5.37 | 15.6422953685 | 34.33 | 39.99 | 33.26 | 4918393 | 36.99278488 | CS |
26 | 4.01 | 11.2356402354 | 35.69 | 39.99 | 33.26 | 4556221 | 36.02171806 | CS |
52 | 6.92 | 21.110433191 | 32.78 | 39.99 | 31.87 | 4542952 | 34.73785102 | CS |
156 | 16.44 | 70.67927773 | 23.26 | 39.99 | 21.78 | 5257750 | 31.67946684 | CS |
260 | 6.1 | 18.1547619048 | 33.6 | 39.99 | 18.28 | 5379094 | 28.66374288 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 39.7 | 1.7 | 4.47 | 39.12 | 39.99 | 38.43 | 22892500 |
1739827800 | 38 | -0.88 | -2.26 | 38.8 | 39.26 | 37.93 | 7084700 |
1739568600 | 38.88 | 0.39 | 1.01 | 38.5 | 39.17 | 38.5 | 4647100 |
1739482140 | 38.49 | -0.63 | -1.61 | 39.12 | 39.19 | 38.24 | 5008700 |
1739395740 | 39.12 | 0.07 | 0.18 | 39.05 | 39.25 | 38.73 | 5154600 |
1739309400 | 39.05 | -0.6 | -1.51 | 39.73 | 39.8 | 39.02 | 4056300 |
1739222940 | 39.65 | 0.35 | 0.89 | 39.4 | 39.86 | 39.34 | 3360700 |
1738963800 | 39.3 | -0.43 | -1.08 | 39.74 | 39.86 | 39.26 | 4568300 |
1738877340 | 39.73 | 0.46 | 1.17 | 39.15 | 39.77 | 39.15 | 3756100 |
1738790940 | 39.27 | 0.28 | 0.72 | 39.2 | 39.46 | 38.88 | 3355500 |
1738704600 | 38.99 | -0.04 | -0.10 | 39.03 | 39.08 | 38.57 | 3698900 |
1738618200 | 39.03 | 0.49 | 1.27 | 38.54 | 39.03 | 38.28 | 4495700 |
1738358940 | 38.54 | -0.05 | -0.13 | 38.61 | 38.9 | 38.36 | 4420400 |
1738272540 | 38.59 | -0.17 | -0.44 | 38.76 | 38.96 | 38.18 | 5555600 |
1738186200 | 38.76 | -0.27 | -0.69 | 39.03 | 39.28 | 38.67 | 3423700 |
1738099740 | 39.03 | 0.46 | 1.19 | 38.57 | 39.09 | 38.55 | 3011700 |
1738013340 | 38.57 | 0.74 | 1.96 | 37.75 | 38.57 | 37.71 | 8534800 |
1737754200 | 37.83 | -0.19 | -0.50 | 38.02 | 38.03 | 37.24 | 3626600 |
1737667740 | 38.02 | -0.19 | -0.50 | 38.44 | 38.65 | 37.77 | 3320000 |
1737581400 | 38.21 | 0.28 | 0.74 | 38.11 | 38.43 | 38.07 | 3251200 |
1737495000 | 37.93 | 0.03 | 0.08 | 37.9 | 38.08 | 37.73 | 3444200 |
1737408600 | 37.9 | 0.07 | 0.19 | 37.75 | 38.11 | 37.5 | 2782300 |
1737149400 | 37.83 | 0.43 | 1.15 | 37.4 | 37.87 | 37.15 | 3591500 |
1737062940 | 37.4 | 0.05 | 0.13 | 37.3 | 37.87 | 37.24 | 5298000 |
1736976540 | 37.35 | 0.45 | 1.22 | 37.1 | 37.49 | 36.68 | 11511300 |
1736890140 | 36.9 | 0.72 | 1.99 | 36.15 | 37.28 | 36.1 | 6369200 |
1736803740 | 36.18 | 0.04 | 0.11 | 36.14 | 36.32 | 35.98 | 2676900 |
1736544540 | 36.14 | -0.14 | -0.39 | 36.36 | 37.04 | 36.13 | 4636200 |
1736458140 | 36.28 | -0.03 | -0.08 | 36.23 | 36.36 | 36.01 | 2551200 |
1736371740 | 36.31 | -0.22 | -0.60 | 36.54 | 36.78 | 36.21 | 3507900 |
1736285400 | 36.53 | 0.12 | 0.33 | 36.59 | 36.69 | 36.19 | 5943000 |
1736198940 | 36.41 | 0.42 | 1.17 | 36.1 | 36.41 | 35.72 | 4581500 |
1735939740 | 35.99 | -0.43 | -1.18 | 36.45 | 36.56 | 35.92 | 4137900 |
1735853400 | 36.42 | 0.24 | 0.66 | 36.18 | 36.42 | 35.89 | 3506000 |
1735594200 | 36.18 | -0.1 | -0.28 | 36.26 | 36.32 | 35.93 | 2808900 |
1735334940 | 36.28 | -0.19 | -0.52 | 36.55 | 36.62 | 35.97 | 3300100 |
1735248540 | 36.47 | -0.02 | -0.05 | 36.49 | 36.73 | 36.19 | 4593400 |
1734989340 | 36.49 | -0.04 | -0.11 | 37 | 37 | 36.28 | 4198800 |
1734730200 | 36.53 | -0.8 | -2.14 | 37.33 | 37.35 | 35.78 | 10914000 |
1734643800 | 37.33 | 0.46 | 1.25 | 37.1 | 37.75 | 36.84 | 6112900 |
1734557400 | 36.87 | -0.17 | -0.46 | 36.88 | 37.67 | 36.65 | 8785900 |
1734470940 | 37.04 | 0.84 | 2.32 | 36.45 | 37.23 | 36.25 | 7306700 |
1734384540 | 36.2 | -0.44 | -1.20 | 36.64 | 36.98 | 36.12 | 3882700 |
1734125340 | 36.64 | 0.08 | 0.22 | 36.24 | 36.92 | 36.21 | 5151900 |
1734039000 | 36.56 | -0.4 | -1.08 | 36.8 | 37.04 | 36.34 | 15715000 |
1733952540 | 36.96 | 0.89 | 2.47 | 36.07 | 37.14 | 36.02 | 6339900 |
1733866140 | 36.07 | 0.41 | 1.15 | 35.8 | 36.6 | 35.79 | 3895900 |
1733779740 | 35.66 | 0.24 | 0.68 | 35.59 | 35.67 | 35.35 | 2354700 |
1733520600 | 35.42 | 0.02 | 0.06 | 35.4 | 35.6 | 35.18 | 3346400 |
1733434200 | 35.4 | 0.4 | 1.14 | 35.11 | 35.55 | 34.96 | 3021200 |
1733347800 | 35 | -0.04 | -0.11 | 35.02 | 35.05 | 34.72 | 3111400 |
1733261340 | 35.04 | 1.41 | 4.19 | 33.69 | 35.36 | 33.69 | 9589200 |
1733174940 | 33.63 | 0.1 | 0.30 | 33.52 | 33.75 | 33.369999 | 4102600 |
1732915740 | 33.53 | 0.1 | 0.30 | 33.409999 | 33.59 | 33.259999 | 5283000 |
1732829400 | 33.43 | -0.18 | -0.54 | 33.509999 | 33.77 | 33.259999 | 4713600 |
1732743000 | 33.61 | -0.52 | -1.52 | 34.14 | 34.28 | 33.47 | 4884400 |
1732656600 | 34.13 | 0.06 | 0.18 | 34.33 | 34.44 | 33.98 | 3149700 |
1732570140 | 34.07 | 0.12 | 0.35 | 33.88 | 34.08 | 33.78 | 4532600 |
1732310940 | 33.95 | 0.47 | 1.40 | 33.509999 | 33.95 | 33.509999 | 2700300 |
1732224600 | 33.479999 | -0.72 | -2.11 | 33.95 | 34.12 | 33.479999 | 3041800 |
1732051800 | 34.2 | 0.67 | 2.00 | 33.7 | 34.2 | 33.47 | 2639500 |
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