Hot Features
プレミアム
Braskem Sa (BRKM3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -11.0590988882 | 17.09 | 17.64 | 15.19 | 27920 | 15.78641117 | CS |
| 4 | -2.85 | -15.7894736842 | 18.05 | 18.14 | 15.19 | 18890 | 16.73417681 | CS |
| 12 | -2.8 | -15.5555555556 | 18 | 20.86 | 15.19 | 22332 | 18.32054929 | CS |
| 26 | -3.92 | -20.5020920502 | 19.12 | 20.86 | 15.19 | 16162 | 18.31398167 | CS |
| 52 | -4.55 | -23.0379746835 | 19.75 | 27.2 | 15.19 | 23429 | 19.86063331 | CS |
| 156 | -32.8 | -68.3333333333 | 48 | 65 | 15.19 | 25222 | 28.89946972 | CS |
| 260 | -15.3 | -50.1639344262 | 30.5 | 66 | 13.8 | 23197 | 30.46525708 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 15.2 | -0.15 | -0.98 | 15.28 | 15.53 | 15.2 | 21600 |
| 1731533400 | 15.35 | -0.34 | -2.17 | 15.6 | 15.62 | 15.19 | 35300 |
| 1731446940 | 15.69 | -0.52 | -3.21 | 15.98 | 15.98 | 15.56 | 26800 |
| 1731360540 | 16.21 | 0.42 | 2.66 | 16.149999 | 16.21 | 15.66 | 26300 |
| 1731101400 | 15.79 | -0.31 | -1.93 | 16.35 | 16.35 | 15.66 | 29700 |
| 1731014940 | 16.1 | -0.87 | -5.13 | 17.09 | 17.64 | 16.1 | 21500 |
| 1730928600 | 16.97 | 0.02 | 0.12 | 16.88 | 17.15 | 16.87 | 18400 |
| 1730842200 | 16.95 | 0.11 | 0.65 | 16.8 | 17.19 | 16.739999 | 12900 |
| 1730755800 | 16.84 | -0.23 | -1.35 | 17.56 | 17.56 | 16.719999 | 10200 |
| 1730496600 | 17.07 | 0.02 | 0.12 | 17.04 | 17.1 | 16.649999 | 16800 |
| 1730410200 | 17.05 | -0.1 | -0.58 | 17.27 | 17.27 | 17.02 | 11500 |
| 1730323800 | 17.15 | -0.14 | -0.81 | 17.32 | 17.45 | 17.15 | 35200 |
| 1730237340 | 17.29 | -0.05 | -0.29 | 17.5 | 17.5 | 17.07 | 10200 |
| 1730151000 | 17.34 | 0.32 | 1.88 | 17.23 | 17.65 | 17.23 | 21100 |
| 1729891800 | 17.02 | -0.01 | -0.06 | 17.1 | 17.4 | 17.01 | 21000 |
| 1729805400 | 17.03 | -0.46 | -2.63 | 17.05 | 17.9 | 17.01 | 17400 |
| 1729719000 | 17.49 | -0.02 | -0.11 | 17.5 | 17.51 | 17.2 | 6900 |
| 1729632600 | 17.51 | -0.52 | -2.88 | 17.56 | 18.02 | 17.51 | 16300 |
| 1729546140 | 18.03 | 0.12 | 0.67 | 17.81 | 18.11 | 17.56 | 18300 |
| 1729287000 | 17.91 | -0.21 | -1.16 | 17.81 | 18.05 | 17.81 | 7000 |
| 1729200540 | 18.12 | -0.05 | -0.28 | 18.05 | 18.14 | 17.73 | 15000 |
| 1729114140 | 18.17 | -0.26 | -1.41 | 18.04 | 18.39 | 18.04 | 3000 |
| 1729027740 | 18.43 | -0.06 | -0.32 | 18.28 | 18.43 | 18.04 | 191400 |
| 1728941340 | 18.49 | 0.13 | 0.71 | 18.36 | 18.49 | 17.94 | 24300 |
| 1728682200 | 18.36 | 0.09 | 0.49 | 18.47 | 18.71 | 18.32 | 11600 |
| 1728595740 | 18.27 | -0.28 | -1.51 | 18.87 | 19.75 | 18.24 | 8700 |
| 1728509400 | 18.55 | -0.6 | -3.13 | 19.37 | 19.37 | 18.55 | 9300 |
| 1728422940 | 19.15 | -0.56 | -2.84 | 19.32 | 19.4 | 19.15 | 7300 |
| 1728336600 | 19.71 | 0.02 | 0.10 | 19.87 | 20.06 | 19.6 | 41700 |
| 1728077400 | 19.69 | 0.22 | 1.13 | 19.47 | 19.69 | 19.41 | 24200 |
| 1727991000 | 19.47 | -0.77 | -3.80 | 20.24 | 20.25 | 19.47 | 7500 |
| 1727904540 | 20.24 | 0.33 | 1.66 | 20 | 20.3 | 19.89 | 10300 |
| 1727818200 | 19.91 | 0.04 | 0.20 | 19.84 | 20 | 19.61 | 6900 |
| 1727731800 | 19.87 | -0.06 | -0.30 | 20.02 | 20.3 | 19.57 | 9300 |
| 1727472600 | 19.93 | -0.47 | -2.30 | 20.4 | 20.86 | 19.93 | 12300 |
| 1727386140 | 20.4 | 0.58 | 2.93 | 20.25 | 20.51 | 19.88 | 30200 |
| 1727299740 | 19.82 | 0.5 | 2.59 | 19.33 | 20.09 | 19.33 | 62600 |
| 1727213400 | 19.32 | 0.2 | 1.05 | 19.21 | 19.67 | 19.21 | 11000 |
| 1727127000 | 19.12 | -0.06 | -0.31 | 19.1 | 19.28 | 18.87 | 16600 |
| 1726867800 | 19.18 | -0.01 | -0.05 | 19.19 | 19.79 | 18.82 | 67000 |
| 1726781400 | 19.19 | -0.42 | -2.14 | 19.82 | 20.3 | 19.19 | 44100 |
| 1726695000 | 19.61 | 0.72 | 3.81 | 18.9 | 20.25 | 18.9 | 49800 |
| 1726608600 | 18.89 | 0.07 | 0.37 | 19.21 | 19.3 | 18.53 | 8400 |
| 1726522200 | 18.82 | -0.1 | -0.53 | 19.16 | 19.4 | 18.82 | 29500 |
| 1726263000 | 18.92 | 0.91 | 5.05 | 18.27 | 19.25 | 18.27 | 28400 |
| 1726176540 | 18.01 | -0.13 | -0.72 | 17.82 | 18.12 | 17.74 | 5200 |
| 1726090140 | 18.14 | 0.21 | 1.17 | 17.77 | 18.26 | 17.77 | 10200 |
| 1726003740 | 17.93 | -0.17 | -0.94 | 18.13 | 18.13 | 17.6 | 11200 |
| 1725917400 | 18.1 | -0.88 | -4.64 | 19.46 | 19.59 | 18.1 | 10400 |
| 1725658200 | 18.98 | 0.31 | 1.66 | 18.5 | 19 | 18.5 | 22600 |
| 1725571800 | 18.67 | -0.33 | -1.74 | 19.03 | 19.5 | 18.35 | 43100 |
| 1725485400 | 19 | 0.35 | 1.88 | 18.4 | 19.1 | 18.4 | 49700 |
| 1725399000 | 18.65 | 0.61 | 3.38 | 17.84 | 18.85 | 17.5 | 16900 |
| 1725312600 | 18.04 | 0.12 | 0.67 | 18.28 | 18.5 | 17.9 | 14600 |
| 1725053400 | 17.92 | -0.03 | -0.17 | 17.92 | 18.02 | 17.6 | 9500 |
| 1724967000 | 17.95 | 0.17 | 0.96 | 17.79 | 18.25 | 17.56 | 14500 |
| 1724880600 | 17.78 | -0.21 | -1.17 | 17.85 | 17.95 | 17.61 | 5700 |
| 1724794140 | 17.99 | 0.33 | 1.87 | 17.87 | 18.08 | 17.8 | 11600 |
| 1724707740 | 17.66 | 0.01 | 0.06 | 17.65 | 18.17 | 17.64 | 10600 |
| 1724448600 | 17.65 | 0.08 | 0.46 | 17.67 | 18.04 | 17.55 | 5600 |
| 1724362140 | 17.57 | -0.43 | -2.39 | 18 | 18 | 17.5 | 5300 |
| 1724275740 | 18 | 0.17 | 0.95 | 17.86 | 18.21 | 17.85 | 9400 |
| 1724189340 | 17.83 | 0.33 | 1.89 | 17.77 | 18.34 | 17.64 | 29200 |
| 1724102940 | 17.5 | -0.2 | -1.13 | 17.58 | 17.88 | 17.5 | 16200 |
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
