Hot Features
プレミアム
Banco BTG Pactual S.A. (BPAC11Q)
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 | -0.55 | -1.00917431193 | 54.5 | 55.4 | 54.5 | 252133 | 54.56517715 | PU |
| 4 | 4.54 | 9.18842339607 | 49.41 | 55.4 | 49.41 | 229633 | 53.90475686 | PU |
| 12 | -3.05 | -5.35087719298 | 57 | 57 | 49.41 | 362780 | 54.92446496 | PU |
| 26 | -7.88 | -12.7446223516 | 61.83 | 63.25 | 49.41 | 710250 | 59.62294662 | PU |
| 52 | 4.97 | 10.146998775 | 48.98 | 63.25 | 48.98 | 668477 | 59.41817565 | PU |
| 156 | 16.62 | 44.5218323065 | 37.33 | 63.25 | 28.55 | 535312 | 50.61877006 | PU |
| 260 | 16.62 | 44.5218323065 | 37.33 | 63.25 | 28.55 | 535312 | 50.61877006 | PU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783546200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1783459800 | 54.5 | -0.5 | -0.91 | 55.4 | 55.4 | 54.5 | 522800 |
| 1783373400 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 98600 |
| 1783114140 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1783027740 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 135000 |
| 1782941400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1782855000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1782768600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1782509400 | 54.5 | -0.03 | -0.06 | 54.5 | 54.5 | 54.5 | 350000 |
| 1782423000 | 54.53 | 5.12 | 10.36 | 54.53 | 54.53 | 54.53 | 100000 |
| 1782336600 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1782250200 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1782163800 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781904600 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781818200 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781731800 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781645400 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781559000 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781299800 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1781213400 | 49.41 | -4.89 | -9.01 | 49.41 | 49.41 | 49.41 | 171400 |
| 1781126940 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1781040540 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780954140 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780694940 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780522140 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780435740 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780349340 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780090140 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1780003740 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1779917340 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1779830940 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1779744540 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1779485340 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1779398940 | 54.3 | -0.2 | -0.37 | 54.3 | 54.3 | 54.3 | 1000000 |
| 1779312600 | 54.5 | -0.4 | -0.73 | 54.5 | 54.5 | 54.5 | 100000 |
| 1779226200 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1779139800 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1778880600 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1778794200 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1778707800 | 54.9 | -2.1 | -3.68 | 54.9 | 54.9 | 54.9 | 150000 |
| 1778621400 | 57 | -6.25 | -9.88 | 57 | 57 | 57 | 1000000 |
| 1778535000 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1778275800 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1778189400 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1778103000 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1778016600 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1777930200 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1777584600 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1777498200 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1777411800 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1777325400 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1777066200 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776979800 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776893400 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776720600 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776461400 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776375000 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776288600 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776202200 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1776115800 | 63.25 | 1.42 | 2.30 | 62.8 | 63.25 | 62.8 | 4395200 |
| 1775856540 | 61.83 | 0 | 0.00 | 61.83 | 61.83 | 61.83 | 0 |
| 1775770140 | 61.83 | 0 | 0.00 | 61.83 | 61.83 | 61.83 | 0 |
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
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。
