Hot Features
プレミアム
Grupo Casas Bahia SA (BHIA3)
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 | -0.53 | -13.25 | 4 | 4.05 | 3.45 | 4884867 | 3.68495449 | CS |
| 4 | -0.77 | -18.1603773585 | 4.24 | 4.42 | 3.45 | 2782456 | 4.01601974 | CS |
| 12 | -3.23 | -48.2089552239 | 6.7 | 7.44 | 3.45 | 2998783 | 5.09445218 | CS |
| 26 | -3.99 | -53.4852546917 | 7.46 | 7.73 | 3.45 | 3808951 | 5.34037956 | CS |
| 52 | -11.53 | -76.8666666667 | 15 | 15.5 | 3.45 | 9649327 | 10.27798918 | CS |
| 156 | -128.28 | -97.3662239089 | 131.75 | 133.5 | 3.45 | 50025167 | 55.70873655 | CS |
| 260 | -182.78 | -98.1369127517 | 186.25 | 559 | 3.45 | 55261435 | 179.45800669 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 3.57 | -0.07 | -1.92 | 3.66 | 3.72 | 3.53 | 4102500 |
| 1731965340 | 3.64 | -0.17 | -4.46 | 3.84 | 3.86 | 3.64 | 4987600 |
| 1731619800 | 3.81 | -0.26 | -6.39 | 4 | 4.05 | 3.81 | 5564500 |
| 1731533400 | 4.07 | 0.07 | 1.75 | 4.03 | 4.11 | 3.96 | 3243000 |
| 1731446940 | 4 | -0.1 | -2.44 | 4.0599999 | 4.15 | 4 | 1986700 |
| 1731360540 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.04 | 1161300 |
| 1731101400 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.99 | 2750100 |
| 1731014940 | 4.1 | -0.2 | -4.65 | 4.26 | 4.42 | 4.0599999 | 3100200 |
| 1730928600 | 4.3 | 0.14 | 3.37 | 4.08 | 4.3099999 | 4.03 | 2470000 |
| 1730842200 | 4.16 | -0.1 | -2.35 | 4.26 | 4.29 | 4.12 | 2210700 |
| 1730755800 | 4.26 | 0.16 | 3.90 | 4.19 | 4.34 | 4.13 | 3607600 |
| 1730496600 | 4.1 | -0.02 | -0.49 | 4.14 | 4.15 | 4.03 | 1912200 |
| 1730410200 | 4.12 | -0.05 | -1.20 | 4.19 | 4.25 | 4.1 | 1599500 |
| 1730323800 | 4.17 | 0.06 | 1.46 | 4.09 | 4.18 | 4.0599999 | 2267100 |
| 1730237340 | 4.11 | -0.18 | -4.20 | 4.28 | 4.3 | 4.08 | 3881000 |
| 1730151000 | 4.29 | 0.09 | 2.14 | 4.26 | 4.34 | 4.24 | 2031800 |
| 1729891800 | 4.2 | -0.1 | -2.33 | 4.3 | 4.36 | 4.2 | 1513700 |
| 1729805400 | 4.3 | 0.07 | 1.65 | 4.24 | 4.35 | 4.16 | 1694700 |
| 1729719000 | 4.23 | -0.02 | -0.47 | 4.21 | 4.25 | 4.15 | 1329500 |
| 1729632600 | 4.25 | -0.15 | -3.41 | 4.38 | 4.41 | 4.21 | 1861600 |
| 1729546140 | 4.4 | 0.07 | 1.62 | 4.35 | 4.46 | 4.35 | 1503800 |
| 1729287000 | 4.33 | 0 | 0.00 | 4.33 | 4.49 | 4.29 | 2199900 |
| 1729200540 | 4.33 | -0.16 | -3.56 | 4.44 | 4.49 | 4.2699999 | 2051200 |
| 1729114140 | 4.49 | 0.08 | 1.81 | 4.45 | 4.57 | 4.37 | 2171500 |
| 1729027740 | 4.41 | -0.05 | -1.12 | 4.5199999 | 4.58 | 4.38 | 2255200 |
| 1728941340 | 4.46 | 0.17 | 3.96 | 4.26 | 4.57 | 4.25 | 2416600 |
| 1728682200 | 4.29 | 0.05 | 1.18 | 4.25 | 4.33 | 4.2 | 1549200 |
| 1728595740 | 4.24 | 0.01 | 0.24 | 4.23 | 4.3 | 4.2 | 2360800 |
| 1728509400 | 4.23 | -0.18 | -4.08 | 4.35 | 4.39 | 4.21 | 3529200 |
| 1728422940 | 4.41 | -0.08 | -1.78 | 4.48 | 4.57 | 4.4 | 3062500 |
| 1728336600 | 4.49 | -0.17 | -3.65 | 4.7 | 4.76 | 4.48 | 2599900 |
| 1728077400 | 4.66 | 0 | 0.00 | 4.7 | 4.74 | 4.6 | 2382900 |
| 1727991000 | 4.66 | 0.11 | 2.42 | 4.49 | 4.71 | 4.41 | 3114300 |
| 1727904540 | 4.55 | -0.04 | -0.87 | 4.65 | 4.7699999 | 4.49 | 3935100 |
| 1727818200 | 4.59 | -0.35 | -7.09 | 4.95 | 4.95 | 4.58 | 4487400 |
| 1727731800 | 4.94 | -0.18 | -3.52 | 5.15 | 5.17 | 4.89 | 2821900 |
| 1727472600 | 5.12 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.08 | 3013700 |
| 1727386140 | 5.17 | -0.11 | -2.08 | 5.28 | 5.41 | 5.12 | 2746200 |
| 1727299740 | 5.28 | -0.03 | -0.56 | 5.41 | 5.5 | 5.22 | 2294700 |
| 1727213400 | 5.3099999 | 0 | 0.00 | 5.38 | 5.48 | 5.29 | 1828500 |
| 1727127000 | 5.3099999 | -0.07 | -1.30 | 5.43 | 5.43 | 5.28 | 2174600 |
| 1726867800 | 5.38 | -0.35 | -6.11 | 5.73 | 5.76 | 5.37 | 6342200 |
| 1726781400 | 5.73 | -0.25 | -4.18 | 6.01 | 6.15 | 5.7 | 3161700 |
| 1726695000 | 5.98 | -0.23 | -3.70 | 6.15 | 6.3 | 5.96 | 4176100 |
| 1726608600 | 6.21 | 0.04 | 0.65 | 6.16 | 6.22 | 6.07 | 1696200 |
| 1726522200 | 6.17 | 0.02 | 0.33 | 6.1 | 6.25 | 6.08 | 1420700 |
| 1726263000 | 6.15 | 0.26 | 4.41 | 5.98 | 6.25 | 5.97 | 2799900 |
| 1726176540 | 5.89 | -0.07 | -1.17 | 5.95 | 6.13 | 5.88 | 2353400 |
| 1726090140 | 5.96 | -0.12 | -1.97 | 6.15 | 6.21 | 5.86 | 2983700 |
| 1726003740 | 6.08 | 0.05 | 0.83 | 6 | 6.23 | 5.98 | 2616700 |
| 1725917400 | 6.03 | -0.28 | -4.44 | 6.37 | 6.4 | 6.01 | 2347200 |
| 1725658200 | 6.3099999 | -0.09 | -1.41 | 6.42 | 6.71 | 6.25 | 4212600 |
| 1725571800 | 6.4 | -0.33 | -4.90 | 6.69 | 6.81 | 6.3 | 4429500 |
| 1725485400 | 6.73 | 0.55 | 8.90 | 6.25 | 6.96 | 6.24 | 5670100 |
| 1725399000 | 6.18 | -0.77 | -11.08 | 7.05 | 7.24 | 6.16 | 7229200 |
| 1725312600 | 6.95 | -0.46 | -6.21 | 7.4 | 7.4 | 6.95 | 4146800 |
| 1725053400 | 7.41 | 0.54 | 7.86 | 6.95 | 7.44 | 6.75 | 6383800 |
| 1724967000 | 6.87 | 0.16 | 2.38 | 6.7 | 6.94 | 6.54 | 4185200 |
| 1724880600 | 6.71 | 0.17 | 2.60 | 6.48 | 6.76 | 6.43 | 4031800 |
| 1724794140 | 6.54 | 0.24 | 3.81 | 6.3 | 6.74 | 6.25 | 3792100 |
| 1724707740 | 6.3 | -0.13 | -2.02 | 6.43 | 6.46 | 6.16 | 3360700 |
| 1724448600 | 6.43 | 0.3 | 4.89 | 6.25 | 6.57 | 6.15 | 4281400 |
| 1724362140 | 6.13 | -0.08 | -1.29 | 6.14 | 6.46 | 5.96 | 3359500 |
| 1724275740 | 6.21 | 0.14 | 2.31 | 6.08 | 6.25 | 5.95 | 3740000 |
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
