Hot Features
プレミアム
Banestes Sa Bco Estado Espirito Santo (BEES3)
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 | -0.13 | -1.55688622754 | 8.35 | 8.6 | 8.13 | 12560 | 8.22447452 | CS |
| 4 | -0.12 | -1.43884892086 | 8.34 | 8.6 | 8.13 | 11795 | 8.27703688 | CS |
| 12 | -0.25 | -2.95159386068 | 8.47 | 8.75 | 7.91 | 11857 | 8.30848509 | CS |
| 26 | -0.7 | -7.84753363229 | 8.92 | 9.3 | 7.91 | 12509 | 8.65502686 | CS |
| 52 | -1.54 | -15.7786885246 | 9.76 | 9.8 | 7.91 | 13203 | 8.85968401 | CS |
| 156 | 3.2 | 63.7450199203 | 5.02 | 9.89 | 4.78 | 18250 | 7.02091628 | CS |
| 260 | 1.16 | 16.4305949008 | 7.06 | 9.89 | 4.47 | 25467 | 6.04375107 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 8.28 | 0.01 | 0.12 | 8.27 | 8.34 | 8.24 | 14100 |
| 1738358940 | 8.27 | 0 | 0.00 | 8.23 | 8.2899999 | 8.23 | 8600 |
| 1738272540 | 8.27 | 0.1 | 1.22 | 8.17 | 8.27 | 8.17 | 10100 |
| 1738186200 | 8.17 | 0 | 0.00 | 8.19 | 8.25 | 8.16 | 14300 |
| 1738099740 | 8.17 | -0.19 | -2.27 | 8.35 | 8.36 | 8.13 | 15700 |
| 1738013340 | 8.36 | 0.14 | 1.70 | 8.2 | 8.36 | 8.17 | 42500 |
| 1737754200 | 8.22 | -0.02 | -0.24 | 8.27 | 8.28 | 8.2 | 13300 |
| 1737667740 | 8.24 | 0 | 0.00 | 8.3 | 8.34 | 8.24 | 5600 |
| 1737581400 | 8.24 | -0.05 | -0.60 | 8.3 | 8.34 | 8.23 | 8400 |
| 1737495000 | 8.2899999 | 0.04 | 0.48 | 8.28 | 8.3 | 8.22 | 7100 |
| 1737408600 | 8.25 | -0.04 | -0.48 | 8.22 | 8.28 | 8.2 | 7100 |
| 1737149400 | 8.2899999 | 0.02 | 0.24 | 8.25 | 8.3 | 8.17 | 9200 |
| 1737062940 | 8.27 | -0.01 | -0.12 | 8.27 | 8.34 | 8.21 | 11500 |
| 1736976540 | 8.28 | 0.05 | 0.61 | 8.25 | 8.38 | 8.24 | 12900 |
| 1736890140 | 8.23 | -0.07 | -0.84 | 8.3 | 8.36 | 8.21 | 10100 |
| 1736803740 | 8.3 | 0 | 0.00 | 8.38 | 8.38 | 8.24 | 8600 |
| 1736544540 | 8.3 | -0.08 | -0.95 | 8.36 | 8.36 | 8.27 | 4000 |
| 1736458140 | 8.38 | 0.13 | 1.58 | 8.21 | 8.39 | 8.17 | 13200 |
| 1736371740 | 8.25 | -0.04 | -0.48 | 8.2899999 | 8.3 | 8.21 | 8800 |
| 1736285400 | 8.2899999 | 0.01 | 0.12 | 8.34 | 8.34 | 8.25 | 10800 |
| 1736198940 | 8.28 | 0.07 | 0.85 | 8.22 | 8.35 | 8.19 | 10500 |
| 1735939740 | 8.21 | -0.27 | -3.18 | 8.43 | 8.6 | 8.21 | 19900 |
| 1735853400 | 8.48 | -0.04 | -0.47 | 8.5 | 8.61 | 8.4 | 15400 |
| 1735594200 | 8.52 | 0.07 | 0.83 | 8.41 | 8.6 | 8.41 | 9700 |
| 1735334940 | 8.45 | 0.02 | 0.24 | 8.43 | 8.5 | 8.41 | 16900 |
| 1735248540 | 8.43 | 0.01 | 0.12 | 8.41 | 8.44 | 8.3 | 14200 |
| 1734989340 | 8.42 | 0 | 0.00 | 8.41 | 8.5 | 8.2899999 | 8800 |
| 1734730200 | 8.42 | 0.42 | 5.25 | 8.1 | 8.45 | 8.1 | 7600 |
| 1734643800 | 8 | -0.16 | -1.96 | 8.1199999 | 8.16 | 7.91 | 19500 |
| 1734557400 | 8.16 | 0.01 | 0.12 | 8.18 | 8.27 | 8.1199999 | 4500 |
| 1734470940 | 8.15 | 0.05 | 0.62 | 8.1 | 8.31 | 8.1 | 9100 |
| 1734384540 | 8.1 | -0.02 | -0.25 | 8.1 | 8.2899999 | 8.03 | 19200 |
| 1734125340 | 8.1199999 | 0.03 | 0.37 | 8.09 | 8.18 | 8.03 | 7700 |
| 1734039000 | 8.09 | -0.08 | -0.98 | 8.15 | 8.19 | 8.07 | 12600 |
| 1733952540 | 8.17 | -0.02 | -0.24 | 8.19 | 8.25 | 8.11 | 15700 |
| 1733866140 | 8.19 | 0.01 | 0.12 | 8.25 | 8.38 | 8.16 | 9800 |
| 1733779740 | 8.18 | -0.06 | -0.73 | 8.26 | 8.45 | 8.17 | 10600 |
| 1733520600 | 8.24 | -0.12 | -1.44 | 8.4 | 8.47 | 8.21 | 12100 |
| 1733434200 | 8.36 | 0.13 | 1.58 | 8.28 | 8.5 | 8.28 | 7500 |
| 1733347800 | 8.23 | -0.21 | -2.49 | 8.47 | 8.47 | 8.23 | 28200 |
| 1733261340 | 8.44 | -0.07 | -0.82 | 8.46 | 8.51 | 8.38 | 6100 |
| 1733174940 | 8.51 | -0.06 | -0.70 | 8.57 | 8.57 | 8.44 | 13100 |
| 1732915740 | 8.57 | -0.04 | -0.46 | 8.5 | 8.58 | 8.35 | 12500 |
| 1732829400 | 8.61 | -0.07 | -0.81 | 8.68 | 8.68 | 8.58 | 8700 |
| 1732743000 | 8.68 | 0.09 | 1.05 | 8.59 | 8.75 | 8.5399999 | 10800 |
| 1732656600 | 8.59 | 0.23 | 2.75 | 8.3699999 | 8.59 | 8.3699999 | 10500 |
| 1732570140 | 8.36 | 0.04 | 0.48 | 8.33 | 8.36 | 8.31 | 6600 |
| 1732310940 | 8.32 | -0.09 | -1.07 | 8.42 | 8.43 | 8.32 | 14800 |
| 1732224600 | 8.41 | 0.03 | 0.36 | 8.34 | 8.43 | 8.24 | 13900 |
| 1732051800 | 8.38 | 0 | 0.00 | 8.3699999 | 8.5 | 8.3 | 12700 |
| 1731965340 | 8.38 | -0.07 | -0.83 | 8.42 | 8.45 | 8.38 | 13700 |
| 1731619800 | 8.45 | 0.05 | 0.60 | 8.42 | 8.45 | 8.41 | 6800 |
| 1731533400 | 8.4 | -0.05 | -0.59 | 8.43 | 8.48 | 8.4 | 8600 |
| 1731446940 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.42 | 6100 |
| 1731360540 | 8.47 | -0.02 | -0.24 | 8.46 | 8.55 | 8.44 | 9600 |
| 1731101400 | 8.49 | -0.01 | -0.12 | 8.45 | 8.6199999 | 8.44 | 15300 |
| 1731014940 | 8.5 | -0.1 | -1.16 | 8.6 | 8.66 | 8.5 | 21500 |
| 1730928600 | 8.6 | 0 | 0.00 | 8.6 | 8.6199999 | 8.5399999 | 11400 |
| 1730842200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 4700 |
| 1730755800 | 8.6 | -0.08 | -0.92 | 8.63 | 8.8 | 8.6 | 24500 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
