Hot Features
プレミアム
Biomm SA (BIOM3)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.47524752475 | 10.1 | 10.66 | 9.71 | 75960 | 10.04302264 | CS |
| 4 | -0.65 | -6.19047619048 | 10.5 | 11.25 | 9.5 | 88770 | 9.9640374 | CS |
| 12 | -4.31 | -30.4378531073 | 14.16 | 14.16 | 7.79 | 94697 | 9.8352251 | CS |
| 26 | 0 | 0 | 9.85 | 21.2 | 7.79 | 145643 | 14.06197233 | CS |
| 52 | 5.45 | 123.863636364 | 4.4 | 21.2 | 4.03 | 94458 | 12.96457981 | CS |
| 156 | -6.35 | -39.1975308642 | 16.2 | 21.2 | 3.1 | 41986 | 11.60701047 | CS |
| 260 | 1.55 | 18.6746987952 | 8.3 | 29 | 3.1 | 37799 | 12.98697007 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728077400 | 9.95 | 0.06 | 0.61 | 9.91 | 9.99 | 9.8699999 | 57100 |
| 1727991000 | 9.89 | -0.04 | -0.40 | 9.89 | 9.94 | 9.84 | 32800 |
| 1727904540 | 9.93 | 0.2 | 2.06 | 9.86 | 9.99 | 9.7899999 | 56900 |
| 1727818200 | 9.73 | -0.72 | -6.89 | 10.47 | 10.48 | 9.71 | 118700 |
| 1727731800 | 10.45 | 0.45 | 4.50 | 10 | 10.66 | 9.82 | 124400 |
| 1727472600 | 10 | -0.1 | -0.99 | 10.1 | 10.17 | 9.74 | 47000 |
| 1727386140 | 10.1 | 0.07 | 0.70 | 10.06 | 10.19 | 9.91 | 55600 |
| 1727299740 | 10.03 | 0.26 | 2.66 | 9.83 | 10.1 | 9.7899999 | 66000 |
| 1727213400 | 9.77 | -0.23 | -2.30 | 9.88 | 9.95 | 9.7 | 29400 |
| 1727127000 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.69 | 16700 |
| 1726867800 | 10.1 | -0.08 | -0.79 | 10.34 | 10.4 | 9.75 | 32300 |
| 1726781400 | 10.18 | -0.23 | -2.21 | 10.41 | 10.51 | 9.92 | 67700 |
| 1726695000 | 10.41 | 0.41 | 4.10 | 10.19 | 10.5 | 10.08 | 82700 |
| 1726608600 | 10 | 0.14 | 1.42 | 9.85 | 10.26 | 9.7 | 115600 |
| 1726522200 | 9.86 | -0.14 | -1.40 | 10.03 | 10.09 | 9.67 | 56100 |
| 1726263000 | 10 | 0.3 | 3.09 | 9.99 | 10.15 | 9.84 | 75200 |
| 1726176540 | 9.7 | -0.21 | -2.12 | 10.02 | 10.18 | 9.7 | 61600 |
| 1726090140 | 9.91 | 0.41 | 4.32 | 10.02 | 10.3 | 9.7 | 171600 |
| 1726003740 | 9.5 | -0.47 | -4.71 | 9.97 | 10.08 | 9.5 | 47400 |
| 1725917400 | 9.97 | 0.14 | 1.42 | 9.95 | 10.6 | 9.89 | 165700 |
| 1725658200 | 9.83 | -0.66 | -6.29 | 10.5 | 11.25 | 9.64 | 352000 |
| 1725571800 | 10.49 | 1.67 | 18.93 | 8.95 | 11.4 | 8.95 | 411500 |
| 1725485400 | 8.82 | 0.27 | 3.16 | 8.74 | 9.06 | 8.66 | 32700 |
| 1725399000 | 8.55 | 0.11 | 1.30 | 8.48 | 8.68 | 8.48 | 41000 |
| 1725312600 | 8.44 | -0.75 | -8.16 | 9.25 | 9.25 | 8.44 | 52500 |
| 1725053400 | 9.19 | 0.66 | 7.74 | 8.5 | 9.21 | 8.31 | 54000 |
| 1724967000 | 8.53 | 0.27 | 3.27 | 8.2899999 | 8.64 | 8.17 | 34000 |
| 1724880600 | 8.26 | 0.26 | 3.25 | 8.05 | 8.34 | 7.85 | 184100 |
| 1724794140 | 8 | -0.26 | -3.15 | 8.1199999 | 8.21 | 7.98 | 94200 |
| 1724707740 | 8.26 | 0.03 | 0.36 | 8.1199999 | 8.3 | 7.81 | 149800 |
| 1724448600 | 8.23 | -0.28 | -3.29 | 8.57 | 8.7 | 8.1 | 137100 |
| 1724362140 | 8.51 | -0.06 | -0.70 | 8.6 | 9 | 8.3699999 | 201800 |
| 1724275740 | 8.57 | 0 | 0.00 | 8.47 | 8.67 | 8.14 | 149000 |
| 1724189340 | 8.57 | 0.51 | 6.33 | 7.97 | 8.57 | 7.79 | 160900 |
| 1724102940 | 8.06 | -0.24 | -2.89 | 8.33 | 8.38 | 7.8 | 179600 |
| 1723843800 | 8.3 | -0.41 | -4.71 | 8.8 | 8.97 | 8.28 | 46000 |
| 1723757340 | 8.71 | 0.03 | 0.35 | 8.7 | 8.97 | 8.46 | 137600 |
| 1723671000 | 8.68 | -0.36 | -3.98 | 9 | 9.3 | 8.58 | 94100 |
| 1723584600 | 9.0399999 | 0.11 | 1.23 | 8.98 | 9.07 | 8.52 | 36300 |
| 1723498200 | 8.93 | -0.85 | -8.69 | 9.7899999 | 10.01 | 8.93 | 87200 |
| 1723239000 | 9.78 | 0.69 | 7.59 | 8.99 | 9.7899999 | 8.86 | 54100 |
| 1723152600 | 9.09 | 0.14 | 1.56 | 8.81 | 9.14 | 8.73 | 74600 |
| 1723066200 | 8.95 | -0.15 | -1.65 | 9.24 | 9.4 | 8.7 | 80900 |
| 1722979740 | 9.1 | -0.05 | -0.55 | 9.2899999 | 9.56 | 8.99 | 39200 |
| 1722893400 | 9.15 | -0.27 | -2.87 | 8.9 | 9.64 | 8.51 | 77500 |
| 1722634200 | 9.42 | -0.05 | -0.53 | 9.5 | 9.71 | 8.96 | 71600 |
| 1722547800 | 9.47 | -0.93 | -8.94 | 10.17 | 10.2 | 9.42 | 66500 |
| 1722461400 | 10.4 | 1 | 10.64 | 9.69 | 10.64 | 9.47 | 138800 |
| 1722374940 | 9.4 | -0.75 | -7.39 | 10.3 | 10.3 | 9.4 | 67900 |
| 1722288600 | 10.15 | -0.69 | -6.37 | 11.1 | 11.1 | 10 | 82000 |
| 1722029400 | 10.84 | -0.16 | -1.45 | 11.05 | 11.1 | 10.54 | 97500 |
| 1721943000 | 11 | -0.8 | -6.78 | 11.96 | 11.96 | 11 | 81600 |
| 1721856600 | 11.8 | -0.35 | -2.88 | 12.22 | 12.22 | 11.8 | 45200 |
| 1721770140 | 12.15 | 0.1 | 0.83 | 12.1 | 12.41 | 11.96 | 90500 |
| 1721683800 | 12.05 | -0.35 | -2.82 | 12.42 | 12.42 | 12 | 38000 |
| 1721424600 | 12.4 | -0.1 | -0.80 | 12.35 | 12.61 | 12.29 | 20200 |
| 1721338200 | 12.5 | -0.17 | -1.34 | 12.82 | 12.82 | 12.24 | 41600 |
| 1721251800 | 12.67 | -0.07 | -0.55 | 12.84 | 13.08 | 12.47 | 107900 |
| 1721165340 | 12.74 | -0.46 | -3.48 | 13.29 | 13.29 | 12.72 | 47200 |
| 1721079000 | 13.2 | -0.6 | -4.35 | 13.96 | 13.96 | 12.96 | 167300 |
| 1720819800 | 13.8 | -0.27 | -1.92 | 14.16 | 14.16 | 13.8 | 132900 |
| 1720733400 | 14.07 | -0.33 | -2.29 | 14.57 | 14.61 | 14.05 | 90800 |
| 1720647000 | 14.4 | -0.25 | -1.71 | 14.79 | 14.89 | 14.34 | 53400 |
| 1720560540 | 14.65 | -0.1 | -0.68 | 14.68 | 15.16 | 14.55 | 71700 |
| 1720474200 | 14.75 | 0.26 | 1.79 | 14.5 | 14.79 | 14.35 | 44200 |
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
