Hot Features
プレミアム
Banestes Sa Bco Estado Espirito Santo (BEES3)
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 | -0.29 | -3.2694475761 | 8.87 | 9.03 | 8.52 | 11650 | 8.68345494 | CS |
| 4 | -0.34 | -3.81165919283 | 8.92 | 9.03 | 8.38 | 8247 | 8.68035099 | CS |
| 12 | -0.02 | -0.232558139535 | 8.6 | 9.44 | 8.38 | 10439 | 8.81421314 | CS |
| 26 | 0.72 | 9.16030534351 | 7.86 | 9.44 | 7.79 | 13339 | 8.48884301 | CS |
| 52 | -0.02 | -0.232558139535 | 8.6 | 9.44 | 7.77 | 13490 | 8.40233604 | CS |
| 156 | 0.18 | 2.14285714286 | 8.4 | 9.89 | 7.77 | 13654 | 8.68379049 | CS |
| 260 | 3.32 | 63.1178707224 | 5.26 | 9.89 | 4.6 | 17684 | 6.94937988 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954140 | 8.55 | -0.07 | -0.81 | 8.63 | 8.66 | 8.55 | 9600 |
| 1780695000 | 8.6199999 | -0.13 | -1.49 | 8.75 | 8.83 | 8.52 | 13700 |
| 1780522200 | 8.75 | -0.04 | -0.46 | 8.76 | 8.83 | 8.73 | 8300 |
| 1780435800 | 8.7899999 | -0.01 | -0.11 | 8.8699999 | 9.03 | 8.7899999 | 15000 |
| 1780349400 | 8.8 | -0.04 | -0.45 | 8.84 | 9 | 8.8 | 8300 |
| 1780090200 | 8.84 | 0.09 | 1.03 | 8.75 | 8.8699999 | 8.75 | 5200 |
| 1780003800 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.78 | 8.6199999 | 2700 |
| 1779917400 | 8.6199999 | 0.01 | 0.12 | 8.6199999 | 8.73 | 8.55 | 3400 |
| 1779830940 | 8.61 | 0.01 | 0.12 | 8.61 | 8.7 | 8.6 | 3200 |
| 1779744600 | 8.6 | 0.01 | 0.12 | 8.58 | 8.66 | 8.58 | 5400 |
| 1779485400 | 8.59 | -0.03 | -0.35 | 8.65 | 8.78 | 8.59 | 4200 |
| 1779398940 | 8.6199999 | 0.09 | 1.06 | 8.59 | 8.63 | 8.53 | 4600 |
| 1779312600 | 8.53 | 0.03 | 0.35 | 8.52 | 8.59 | 8.38 | 10900 |
| 1779226140 | 8.5 | -0.08 | -0.93 | 8.6199999 | 8.7 | 8.46 | 15800 |
| 1779139800 | 8.58 | -0.18 | -2.05 | 8.75 | 8.8 | 8.58 | 11400 |
| 1778880600 | 8.76 | -0.1 | -1.13 | 8.97 | 8.97 | 8.57 | 18300 |
| 1778794140 | 8.86 | -0.04 | -0.45 | 9 | 9 | 8.85 | 5200 |
| 1778707800 | 8.9 | -0.02 | -0.22 | 8.9 | 9 | 8.88 | 7500 |
| 1778621400 | 8.92 | -0.03 | -0.34 | 8.92 | 8.96 | 8.91 | 4000 |
| 1778535000 | 8.95 | -0.08 | -0.89 | 9.0399999 | 9.05 | 8.95 | 6400 |
| 1778275800 | 9.03 | 0.09 | 1.01 | 8.95 | 9.14 | 8.94 | 6200 |
| 1778189400 | 8.94 | -0.01 | -0.11 | 8.96 | 8.98 | 8.94 | 4900 |
| 1778102940 | 8.95 | 0.05 | 0.56 | 8.99 | 9 | 8.93 | 5600 |
| 1778016600 | 8.9 | -0.09 | -1.00 | 9.0399999 | 9.06 | 8.9 | 15900 |
| 1777930200 | 8.99 | -0.13 | -1.43 | 9.1199999 | 9.2 | 8.98 | 15100 |
| 1777584600 | 9.1199999 | 0.13 | 1.45 | 8.95 | 9.2 | 8.95 | 6700 |
| 1777498140 | 8.99 | -0.06 | -0.66 | 9.08 | 9.16 | 8.88 | 8900 |
| 1777411800 | 9.05 | -0.09 | -0.98 | 9.16 | 9.27 | 9.05 | 9300 |
| 1777325340 | 9.14 | -0.16 | -1.72 | 9.44 | 9.44 | 9.13 | 10600 |
| 1777066200 | 9.3 | 0.11 | 1.20 | 9.19 | 9.3 | 9.19 | 9700 |
| 1776979800 | 9.19 | 0.09 | 0.99 | 9.11 | 9.23 | 9.11 | 5200 |
| 1776893400 | 9.1 | -0.1 | -1.09 | 9.2 | 9.35 | 9.03 | 8900 |
| 1776720600 | 9.2 | -0.1 | -1.08 | 9.21 | 9.21 | 9.13 | 14600 |
| 1776461400 | 9.3 | 0.1 | 1.09 | 9.3 | 9.35 | 9.22 | 14600 |
| 1776375000 | 9.2 | 0.12 | 1.32 | 9.1 | 9.4 | 9.09 | 5900 |
| 1776288600 | 9.08 | 0.01 | 0.11 | 9.05 | 9.15 | 9.0399999 | 10800 |
| 1776202140 | 9.07 | 0.23 | 2.60 | 8.83 | 9.16 | 8.83 | 20800 |
| 1776115800 | 8.84 | 0.01 | 0.11 | 8.81 | 8.85 | 8.76 | 11000 |
| 1775856600 | 8.83 | 0.06 | 0.68 | 8.83 | 8.85 | 8.74 | 14300 |
| 1775770200 | 8.77 | -0.05 | -0.57 | 8.82 | 8.9 | 8.74 | 8800 |
| 1775683740 | 8.82 | 0.02 | 0.23 | 8.78 | 9 | 8.74 | 9000 |
| 1775597340 | 8.8 | -0.03 | -0.34 | 8.83 | 8.9 | 8.69 | 10800 |
| 1775511000 | 8.83 | 0 | 0.00 | 8.78 | 8.83 | 8.74 | 7500 |
| 1775165400 | 8.83 | 0.06 | 0.68 | 8.74 | 8.91 | 8.66 | 17400 |
| 1775078940 | 8.77 | 0.05 | 0.57 | 8.75 | 8.77 | 8.64 | 20200 |
| 1774992540 | 8.72 | -0.02 | -0.23 | 8.77 | 8.7899999 | 8.65 | 15500 |
| 1774906140 | 8.74 | 0.03 | 0.34 | 8.7899999 | 8.7899999 | 8.68 | 5000 |
| 1774647000 | 8.71 | 0.07 | 0.81 | 8.64 | 8.95 | 8.6199999 | 18500 |
| 1774560540 | 8.64 | -0.04 | -0.46 | 8.68 | 8.75 | 8.58 | 9900 |
| 1774474140 | 8.68 | 0.11 | 1.28 | 8.56 | 8.7899999 | 8.56 | 9900 |
| 1774387740 | 8.57 | -0.1 | -1.15 | 8.6 | 8.72 | 8.51 | 12900 |
| 1774301340 | 8.67 | 0.17 | 2.00 | 8.5 | 8.7 | 8.49 | 24900 |
| 1774042200 | 8.5 | -0.02 | -0.23 | 8.5 | 8.6 | 8.48 | 11900 |
| 1773955740 | 8.52 | -0.04 | -0.47 | 8.56 | 8.67 | 8.47 | 6700 |
| 1773869400 | 8.56 | 0 | 0.00 | 8.52 | 8.8 | 8.45 | 17100 |
| 1773782940 | 8.56 | -0.03 | -0.35 | 8.6 | 8.7 | 8.52 | 16500 |
| 1773696540 | 8.59 | 0.09 | 1.06 | 8.6 | 8.61 | 8.45 | 10400 |
| 1773437400 | 8.5 | 0 | 0.00 | 8.53 | 8.63 | 8.5 | 4100 |
| 1773351000 | 8.5 | -0.1 | -1.16 | 8.61 | 8.64 | 8.5 | 10300 |
| 1773264540 | 8.6 | -0.03 | -0.35 | 8.63 | 8.68 | 8.6 | 14600 |
| 1773178140 | 8.63 | 0.1 | 1.17 | 8.56 | 8.65 | 8.53 | 13300 |
| 1773091740 | 8.53 | -0.21 | -2.40 | 8.7 | 8.71 | 8.53 | 11200 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
