Hot Features
プレミアム
Bco Estado Sergipe Sa Banese (BGIP4)
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 | -0.29 | -1.16982654296 | 24.79 | 25.79 | 24.5 | 367 | 24.87363636 | PR |
| 4 | 0.95 | 4.03397027601 | 23.55 | 25.79 | 23.21 | 694 | 23.75612613 | PR |
| 12 | 1.33 | 5.74018126888 | 23.17 | 26.98 | 23.01 | 802 | 24.55975057 | PR |
| 26 | 2.16 | 9.66875559534 | 22.34 | 28.5 | 21.99 | 1143 | 24.83985551 | PR |
| 52 | 2.48 | 11.2624886467 | 22.02 | 29.99 | 21.1 | 1428 | 25.23098747 | PR |
| 156 | 2 | 8.88888888889 | 22.5 | 32.46 | 16.15 | 1435 | 23.47381634 | PR |
| 260 | -12.39 | -33.5863377609 | 36.89 | 38.73 | 16.15 | 1586 | 24.58817461 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 100 |
| 1732224600 | 24.5 | -0.11 | -0.45 | 24.5 | 24.5 | 24.5 | 200 |
| 1732051800 | 24.61 | -0.39 | -1.56 | 24.61 | 24.61 | 24.61 | 100 |
| 1731965340 | 25 | 1.75 | 7.53 | 24.79 | 25.79 | 24.79 | 800 |
| 1731619800 | 23.25 | -0.75 | -3.13 | 23.5 | 24 | 23.21 | 3200 |
| 1731533400 | 24 | 0.4 | 1.69 | 23.8 | 24 | 23.8 | 200 |
| 1731446940 | 23.6 | -0.45 | -1.87 | 23.61 | 23.61 | 23.6 | 300 |
| 1731360540 | 24.05 | 0.67 | 2.87 | 23.4 | 24.05 | 23.36 | 700 |
| 1731101340 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1731014940 | 23.38 | 0.02 | 0.09 | 23.38 | 23.38 | 23.38 | 300 |
| 1730928600 | 23.36 | -0.64 | -2.67 | 24 | 24 | 23.36 | 400 |
| 1730842200 | 24 | 0.01 | 0.04 | 23.43 | 24 | 23.41 | 800 |
| 1730755800 | 23.99 | 0.58 | 2.48 | 23.42 | 23.99 | 23.38 | 700 |
| 1730496600 | 23.41 | 0 | 0.00 | 23.41 | 23.41 | 23.41 | 100 |
| 1730410200 | 23.41 | -0.32 | -1.35 | 23.73 | 23.73 | 23.41 | 300 |
| 1730323740 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1730237340 | 23.73 | -0.12 | -0.50 | 23.88 | 23.88 | 23.73 | 400 |
| 1730151000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 100 |
| 1729891800 | 23.85 | 0.16 | 0.68 | 23.55 | 24.25 | 23.32 | 2500 |
| 1729805400 | 23.69 | 0.04 | 0.17 | 23.65 | 23.69 | 23.4 | 600 |
| 1729719000 | 23.65 | -0.05 | -0.21 | 23.65 | 23.65 | 23.65 | 700 |
| 1729632600 | 23.7 | -0.05 | -0.21 | 23.76 | 23.76 | 23.55 | 1500 |
| 1729546140 | 23.75 | -0.02 | -0.08 | 23.82 | 24 | 23.75 | 600 |
| 1729287000 | 23.77 | -0.03 | -0.13 | 23.8 | 23.8 | 23.77 | 200 |
| 1729200540 | 23.8 | -0.2 | -0.83 | 23.5 | 23.8 | 23.01 | 1100 |
| 1729114140 | 24 | 0 | 0.00 | 23.92 | 24 | 23.92 | 500 |
| 1729027740 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 600 |
| 1728941340 | 23.8 | 0.3 | 1.28 | 24 | 24 | 23.8 | 900 |
| 1728682200 | 23.5 | -0.65 | -2.69 | 24.18 | 24.18 | 23.5 | 600 |
| 1728595740 | 24.15 | 0.14 | 0.58 | 24.15 | 24.15 | 24.15 | 100 |
| 1728509400 | 24.01 | -0.39 | -1.60 | 24.51 | 24.51 | 24 | 600 |
| 1728422940 | 24.4 | -0.2 | -0.81 | 24.5 | 24.5 | 24.4 | 300 |
| 1728336600 | 24.6 | 0.1 | 0.41 | 24.6 | 24.6 | 24.6 | 100 |
| 1728077400 | 24.5 | -0.45 | -1.80 | 24.5 | 24.5 | 24.5 | 500 |
| 1727990940 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1727904540 | 24.95 | 0.75 | 3.10 | 24.95 | 24.95 | 24.95 | 100 |
| 1727818200 | 24.2 | -0.8 | -3.20 | 24.7 | 25.2 | 24 | 1700 |
| 1727731800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1100 |
| 1727472600 | 25 | -0.13 | -0.52 | 25.14 | 25.4 | 25 | 1600 |
| 1727386140 | 25.13 | -0.37 | -1.45 | 25.35 | 25.35 | 25 | 700 |
| 1727299740 | 25.5 | 1.12 | 4.59 | 25.49 | 25.99 | 25.49 | 800 |
| 1727213400 | 24.38 | -0.41 | -1.65 | 24.5 | 24.8 | 24.38 | 1000 |
| 1727127000 | 24.79 | -0.2 | -0.80 | 24.5 | 24.79 | 24.5 | 1200 |
| 1726867800 | 24.99 | -0.4 | -1.58 | 25.1 | 25.1 | 24.5 | 900 |
| 1726781400 | 25.39 | -0.31 | -1.21 | 25.15 | 25.39 | 25.05 | 400 |
| 1726695000 | 25.7 | -0.01 | -0.04 | 25.7 | 25.7 | 25.7 | 200 |
| 1726608600 | 25.71 | -0.29 | -1.12 | 25.98 | 25.99 | 25.71 | 400 |
| 1726522200 | 26 | 0.89 | 3.54 | 25.2 | 26 | 25 | 2500 |
| 1726263000 | 25.11 | 0.01 | 0.04 | 25.6 | 25.6 | 25.1 | 1000 |
| 1726176540 | 25.1 | -0.9 | -3.46 | 26.49 | 26.5 | 25.1 | 2300 |
| 1726090140 | 26 | 0 | 0.00 | 26.5 | 26.98 | 26 | 900 |
| 1726003740 | 26 | -0.3 | -1.14 | 26.5 | 26.5 | 26 | 800 |
| 1725917400 | 26.3 | 0.4 | 1.54 | 25.5 | 26.3 | 25.25 | 2000 |
| 1725658200 | 25.9 | 0.75 | 2.98 | 25.16 | 25.92 | 25.16 | 1100 |
| 1725571800 | 25.15 | 0.26 | 1.04 | 24.5 | 25.15 | 24.5 | 1100 |
| 1725485400 | 24.89 | 0.59 | 2.43 | 24.32 | 24.89 | 24.32 | 200 |
| 1725399000 | 24.3 | -0.1 | -0.41 | 24.5 | 24.75 | 24.3 | 500 |
| 1725312600 | 24.4 | 1.17 | 5.04 | 23.25 | 25.28 | 23.25 | 600 |
| 1725053400 | 23.23 | 0.01 | 0.04 | 23.17 | 23.27 | 23.17 | 1000 |
| 1724967000 | 23.22 | -0.28 | -1.19 | 23.6 | 23.89 | 23.2 | 1500 |
| 1724880600 | 23.5 | 0.35 | 1.51 | 23.99 | 23.99 | 23.5 | 500 |
| 1724794140 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1724707740 | 23.15 | 0.12 | 0.52 | 23.3 | 23.3 | 23.15 | 200 |
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
