Hot Features
プレミアム
Braskem Sa (BRKM5)
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 | -0.71 | -4.88980716253 | 14.52 | 15.12 | 13.54 | 3201620 | 14.39833372 | PR |
| 4 | 1.88 | 15.7585917854 | 11.93 | 15.12 | 11.01 | 3040889 | 13.06591261 | PR |
| 12 | -2.55 | -15.586797066 | 16.36 | 16.42 | 11.01 | 3602481 | 13.76808261 | PR |
| 26 | -4.04 | -22.6330532213 | 17.85 | 20.98 | 11.01 | 3298962 | 16.11303829 | PR |
| 52 | -3.9 | -22.0214568041 | 17.71 | 27.53 | 11.01 | 3266896 | 18.55702714 | PR |
| 156 | -35.72 | -72.1179083384 | 49.53 | 55.32 | 11.01 | 3397400 | 24.48919342 | PR |
| 260 | -17.53 | -55.9349074665 | 31.34 | 70.55 | 10 | 3536193 | 29.6040553 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 13.81 | -0.22 | -1.57 | 13.92 | 14.23 | 13.54 | 4695700 |
| 1738272540 | 14.03 | -0.18 | -1.27 | 14.23 | 14.49 | 13.81 | 4494600 |
| 1738186200 | 14.21 | -0.39 | -2.67 | 14.63 | 14.72 | 14.08 | 2970400 |
| 1738099740 | 14.6 | -0.29 | -1.95 | 14.97 | 15.05 | 14.54 | 2914500 |
| 1738013340 | 14.89 | 0.45 | 3.12 | 14.3 | 15.12 | 14.3 | 3094800 |
| 1737754200 | 14.44 | -0.09 | -0.62 | 14.52 | 14.73 | 14.26 | 2533800 |
| 1737667740 | 14.53 | 0.5 | 3.56 | 13.99 | 14.68 | 13.98 | 3688000 |
| 1737581400 | 14.03 | -0.2 | -1.41 | 14.25 | 14.46 | 13.89 | 3016000 |
| 1737495000 | 14.23 | 0.49 | 3.57 | 13.61 | 14.56 | 13.54 | 5560000 |
| 1737408600 | 13.74 | 1.07 | 8.45 | 12.68 | 14.2 | 12.68 | 4902600 |
| 1737149400 | 12.67 | 0.38 | 3.09 | 12.46 | 12.77 | 12.36 | 2472900 |
| 1737062940 | 12.29 | -0.21 | -1.68 | 12.45 | 12.61 | 12.27 | 1821200 |
| 1736976540 | 12.5 | 0.87 | 7.48 | 11.65 | 12.5 | 11.59 | 3200900 |
| 1736890140 | 11.63 | 0.36 | 3.19 | 11.31 | 11.63 | 11.14 | 1890800 |
| 1736803740 | 11.27 | 0.13 | 1.17 | 11.11 | 11.41 | 11.11 | 1730500 |
| 1736544540 | 11.14 | 0.11 | 1.00 | 11.11 | 11.31 | 11.06 | 2197500 |
| 1736458140 | 11.03 | -0.35 | -3.08 | 11.37 | 11.38 | 11.01 | 1900800 |
| 1736371740 | 11.38 | -0.34 | -2.90 | 11.6 | 11.61 | 11.22 | 3439900 |
| 1736285400 | 11.72 | -0.15 | -1.26 | 11.97 | 12.06 | 11.64 | 2325400 |
| 1736198940 | 11.87 | 0.39 | 3.40 | 11.6 | 12.1 | 11.59 | 2767200 |
| 1735939740 | 11.48 | -0.49 | -4.09 | 11.93 | 12.07 | 11.38 | 3871100 |
| 1735853400 | 11.97 | 0.39 | 3.37 | 11.55 | 12.17 | 11.45 | 3802400 |
| 1735594200 | 11.58 | 0.03 | 0.26 | 11.53 | 11.75 | 11.41 | 2656400 |
| 1735334940 | 11.55 | -0.24 | -2.04 | 11.89 | 12.01 | 11.49 | 2982900 |
| 1735248540 | 11.79 | -0.02 | -0.17 | 11.84 | 11.9 | 11.45 | 3524400 |
| 1734989340 | 11.81 | -0.38 | -3.12 | 12.15 | 12.15 | 11.81 | 3392400 |
| 1734730200 | 12.19 | -0.4 | -3.18 | 12.54 | 12.62 | 12.19 | 3856400 |
| 1734643800 | 12.59 | 0.1 | 0.80 | 12.74 | 12.87 | 12.39 | 3819100 |
| 1734557400 | 12.49 | -0.59 | -4.51 | 12.95 | 13.08 | 12.36 | 3963300 |
| 1734470940 | 13.08 | 0.48 | 3.81 | 12.66 | 13.33 | 12.58 | 5325200 |
| 1734384540 | 12.6 | -0.22 | -1.72 | 12.82 | 13.11 | 12.52 | 4928300 |
| 1734125340 | 12.82 | -1.59 | -11.03 | 14.29 | 14.37 | 12.82 | 10455400 |
| 1734039000 | 14.41 | -0.83 | -5.45 | 14.94 | 14.97 | 14.3 | 3867000 |
| 1733952540 | 15.24 | 0.03 | 0.20 | 15.31 | 15.53 | 14.91 | 3771600 |
| 1733866140 | 15.21 | 0.5 | 3.40 | 14.95 | 15.21 | 14.71 | 2448200 |
| 1733779740 | 14.71 | 0.27 | 1.87 | 14.54 | 15.06 | 14.51 | 2963300 |
| 1733520600 | 14.44 | -0.77 | -5.06 | 15.15 | 15.22 | 14.33 | 3164000 |
| 1733434200 | 15.21 | -0.17 | -1.11 | 15.5 | 15.63 | 15.16 | 2798800 |
| 1733347800 | 15.38 | 0.03 | 0.20 | 15.38 | 15.45 | 15.23 | 1932400 |
| 1733261340 | 15.35 | 0.03 | 0.20 | 15.32 | 15.54 | 15.1 | 2761100 |
| 1733174940 | 15.32 | 0.32 | 2.13 | 15.01 | 15.4 | 14.83 | 2952400 |
| 1732915740 | 15 | 0.64 | 4.46 | 14.27 | 15.1 | 14.05 | 5064700 |
| 1732829400 | 14.36 | -0.39 | -2.64 | 14.68 | 14.8 | 14.16 | 2357500 |
| 1732743000 | 14.75 | -0.35 | -2.32 | 15.17 | 15.27 | 14.54 | 4822100 |
| 1732656600 | 15.1 | -0.33 | -2.14 | 15.7 | 15.7 | 15.05 | 3879000 |
| 1732570140 | 15.43 | 0.22 | 1.45 | 15.09 | 15.74 | 15.03 | 7749300 |
| 1732310940 | 15.21 | 0.86 | 5.99 | 14.5 | 15.23 | 14.39 | 4622000 |
| 1732224600 | 14.35 | -0.22 | -1.51 | 14.7 | 14.76 | 14.3 | 3660300 |
| 1732051800 | 14.57 | -0.08 | -0.55 | 14.69 | 15.17 | 14.52 | 3484300 |
| 1731965340 | 14.65 | -0.35 | -2.33 | 14.96 | 15.02 | 14.61 | 4500300 |
| 1731619800 | 15 | -0.25 | -1.64 | 15.25 | 15.48 | 15 | 2671300 |
| 1731533400 | 15.25 | -0.05 | -0.33 | 15.26 | 15.43 | 15.1 | 2812200 |
| 1731446940 | 15.3 | -0.45 | -2.86 | 15.78 | 15.84 | 15.29 | 3760400 |
| 1731360540 | 15.75 | 0 | 0.00 | 15.81 | 16.04 | 15.71 | 3155300 |
| 1731101400 | 15.75 | -0.61 | -3.73 | 16.36 | 16.42 | 15.75 | 5250900 |
| 1731014940 | 16.36 | -1.02 | -5.87 | 17.68 | 18.1 | 16.36 | 7598700 |
| 1730928600 | 17.38 | -0.1 | -0.57 | 17.68 | 17.68 | 17.16 | 3427100 |
| 1730842200 | 17.48 | 0.42 | 2.46 | 17.07 | 17.74 | 16.87 | 2392700 |
| 1730755800 | 17.06 | -0.16 | -0.93 | 17.35 | 17.41 | 16.88 | 3037900 |
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
