Hot Features
プレミアム
Minerva SA (BEEF3)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | -0.33 | -5.37459283388 | 6.14 | 6.35 | 5.56 | 10933400 | 5.91690261 | CS |
| 4 | 0.23 | 4.12186379928 | 5.58 | 6.35 | 5.4 | 10291821 | 5.83022845 | CS |
| 12 | -0.8 | -12.1028744327 | 6.61 | 6.74 | 5.3 | 9228284 | 5.80632552 | CS |
| 26 | -0.32 | -5.22022838499 | 6.13 | 8.02 | 5.3 | 7930901 | 6.37572497 | CS |
| 52 | -1.47 | -20.1923076923 | 7.28 | 8.02 | 5.3 | 8968469 | 6.52421138 | CS |
| 156 | -4.02 | -40.8952187182 | 9.83 | 16.41 | 5.3 | 8939579 | 9.3807952 | CS |
| 260 | -7.63 | -56.7708333333 | 13.44 | 16.41 | 5.3 | 8793290 | 9.92928805 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 5.8099999 | -0.24 | -3.97 | 6.07 | 6.18 | 5.76 | 13189600 |
| 1734384540 | 6.05 | 0.32 | 5.58 | 5.73 | 6.21 | 5.73 | 13954300 |
| 1734125340 | 5.73 | 0.09 | 1.60 | 5.63 | 5.83 | 5.5599999 | 8206300 |
| 1734039000 | 5.64 | -0.6 | -9.62 | 6.21 | 6.22 | 5.64 | 17428200 |
| 1733952540 | 6.24 | 0.05 | 0.81 | 6.2 | 6.35 | 6.12 | 7691900 |
| 1733866140 | 6.19 | 0.08 | 1.31 | 6.14 | 6.33 | 6.14 | 7386300 |
| 1733779740 | 6.11 | 0.2 | 3.38 | 5.95 | 6.14 | 5.94 | 5127000 |
| 1733520600 | 5.91 | -0.16 | -2.64 | 6.1 | 6.13 | 5.91 | 6292900 |
| 1733434200 | 6.07 | 0.02 | 0.33 | 6.13 | 6.15 | 6.04 | 6241500 |
| 1733347800 | 6.05 | -0.01 | -0.17 | 6.1 | 6.15 | 6 | 5495500 |
| 1733261340 | 6.0599999 | 0.05 | 0.83 | 6.04 | 6.22 | 5.98 | 10835300 |
| 1733174940 | 6.01 | 0.16 | 2.74 | 5.84 | 6.12 | 5.8099999 | 14202200 |
| 1732915740 | 5.85 | 0.41 | 7.54 | 5.45 | 5.86 | 5.41 | 18632400 |
| 1732829400 | 5.44 | -0.21 | -3.72 | 5.67 | 5.75 | 5.42 | 7786200 |
| 1732743000 | 5.65 | -0.06 | -1.05 | 5.74 | 5.75 | 5.61 | 23738100 |
| 1732656600 | 5.71 | -0.03 | -0.52 | 5.74 | 5.84 | 5.67 | 7865200 |
| 1732570140 | 5.74 | 0.1 | 1.77 | 5.65 | 5.74 | 5.58 | 8386200 |
| 1732310940 | 5.64 | 0.05 | 0.89 | 5.63 | 5.66 | 5.5599999 | 9396300 |
| 1732224600 | 5.59 | -0.01 | -0.18 | 5.53 | 5.59 | 5.4 | 9767900 |
| 1732051800 | 5.6 | 0.03 | 0.54 | 5.58 | 5.62 | 5.51 | 7110900 |
| 1731965340 | 5.57 | -0.14 | -2.45 | 5.68 | 5.71 | 5.57 | 9352400 |
| 1731619800 | 5.71 | 0.16 | 2.88 | 5.59 | 5.73 | 5.51 | 12623100 |
| 1731533400 | 5.55 | 0.01 | 0.18 | 5.51 | 5.58 | 5.37 | 8098400 |
| 1731446940 | 5.54 | 0.12 | 2.21 | 5.41 | 5.54 | 5.36 | 7309700 |
| 1731360540 | 5.42 | 0.03 | 0.56 | 5.4 | 5.42 | 5.3 | 7300400 |
| 1731101400 | 5.39 | -0.18 | -3.23 | 5.5199999 | 5.5199999 | 5.38 | 8670900 |
| 1731014940 | 5.57 | -0.33 | -5.59 | 5.9 | 5.9 | 5.5599999 | 14877100 |
| 1730928600 | 5.9 | 0.1 | 1.72 | 5.7 | 5.91 | 5.66 | 9175000 |
| 1730842200 | 5.8 | -0.13 | -2.19 | 5.9 | 5.92 | 5.7 | 6568200 |
| 1730755800 | 5.93 | 0.21 | 3.67 | 5.8099999 | 5.95 | 5.8 | 8020200 |
| 1730496600 | 5.72 | -0.08 | -1.38 | 5.8 | 5.83 | 5.72 | 6638300 |
| 1730410200 | 5.8 | -0.16 | -2.68 | 5.94 | 5.96 | 5.79 | 8183100 |
| 1730323800 | 5.96 | 0.18 | 3.11 | 5.8 | 5.99 | 5.8 | 10128900 |
| 1730237340 | 5.78 | 0.16 | 2.85 | 5.66 | 5.8 | 5.64 | 8942900 |
| 1730151000 | 5.62 | 0.11 | 2.00 | 5.5599999 | 5.68 | 5.53 | 8052200 |
| 1729891800 | 5.51 | -0.06 | -1.08 | 5.5599999 | 5.62 | 5.47 | 12163000 |
| 1729805400 | 5.57 | 0 | 0.00 | 5.57 | 5.64 | 5.53 | 6251500 |
| 1729719000 | 5.57 | 0.04 | 0.72 | 5.5199999 | 5.59 | 5.46 | 7794700 |
| 1729632600 | 5.53 | -0.09 | -1.60 | 5.59 | 5.59 | 5.48 | 6421400 |
| 1729546140 | 5.62 | 0.01 | 0.18 | 5.65 | 5.75 | 5.6 | 7874800 |
| 1729287000 | 5.61 | 0.15 | 2.75 | 5.48 | 5.66 | 5.48 | 14935400 |
| 1729200540 | 5.46 | -0.04 | -0.73 | 5.46 | 5.49 | 5.39 | 8786000 |
| 1729114140 | 5.5 | -0.04 | -0.72 | 5.5 | 5.61 | 5.46 | 13285800 |
| 1729027740 | 5.54 | -0.05 | -0.89 | 5.6 | 5.64 | 5.5 | 10442400 |
| 1728941340 | 5.59 | 0.05 | 0.90 | 5.54 | 5.59 | 5.42 | 13701700 |
| 1728682200 | 5.54 | -0.29 | -4.97 | 5.8 | 5.8099999 | 5.44 | 17900100 |
| 1728595740 | 5.83 | -0.12 | -2.02 | 5.97 | 5.97 | 5.76 | 9747500 |
| 1728509400 | 5.95 | -0.19 | -3.09 | 6.17 | 6.19 | 5.9 | 12088700 |
| 1728422940 | 6.14 | -0.1 | -1.60 | 6.21 | 6.24 | 6.12 | 4706500 |
| 1728336600 | 6.24 | -0.16 | -2.50 | 6.42 | 6.43 | 6.21 | 6004500 |
| 1728077400 | 6.4 | 0.01 | 0.16 | 6.39 | 6.41 | 6.33 | 3519300 |
| 1727991000 | 6.39 | -0.07 | -1.08 | 6.4 | 6.48 | 6.35 | 4488800 |
| 1727904540 | 6.46 | 0.03 | 0.47 | 6.53 | 6.72 | 6.43 | 6768400 |
| 1727818200 | 6.43 | 0.11 | 1.74 | 6.34 | 6.46 | 6.33 | 5565000 |
| 1727731800 | 6.32 | -0.15 | -2.32 | 6.5199999 | 6.53 | 6.25 | 7482900 |
| 1727472600 | 6.47 | -0.12 | -1.82 | 6.57 | 6.63 | 6.46 | 4663900 |
| 1727386140 | 6.59 | 0.04 | 0.61 | 6.63 | 6.65 | 6.42 | 7050700 |
| 1727299740 | 6.55 | -0.13 | -1.95 | 6.7 | 6.74 | 6.54 | 8484000 |
| 1727213400 | 6.68 | 0.14 | 2.14 | 6.61 | 6.71 | 6.57 | 5628100 |
| 1727127000 | 6.54 | 0 | 0.00 | 6.53 | 6.58 | 6.38 | 6200100 |
| 1726867800 | 6.54 | -0.16 | -2.39 | 6.7 | 6.74 | 6.5 | 6877100 |
| 1726781400 | 6.7 | 0.03 | 0.45 | 6.73 | 6.82 | 6.67 | 6750900 |
| 1726695000 | 6.67 | -0.27 | -3.89 | 6.9 | 6.94 | 6.66 | 8131700 |
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
