Hot Features
プレミアム
Bco Estado Rio Grande Sul Sa (BRSR6)
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 | -0.6 | -4.16666666667 | 14.4 | 14.4 | 13.15 | 2737100 | 13.59212853 | PR |
| 4 | -0.95 | -6.4406779661 | 14.75 | 15.25 | 13.15 | 3094358 | 14.35109316 | PR |
| 12 | -4.05 | -22.6890756303 | 17.85 | 18.99 | 13.15 | 2238768 | 15.15137265 | PR |
| 26 | -1.42 | -9.32982917214 | 15.22 | 19.2 | 13.15 | 2037695 | 16.37681918 | PR |
| 52 | 2.19 | 18.8630490956 | 11.61 | 19.2 | 10.5 | 1636992 | 14.87061001 | PR |
| 156 | -1.19 | -7.9386257505 | 14.99 | 19.2 | 9.55 | 1548670 | 12.99699815 | PR |
| 260 | 0.26 | 1.92023633678 | 13.54 | 19.2 | 8.9 | 1737381 | 11.96944804 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782509400 | 13.78 | 0.49 | 3.69 | 13.32 | 13.87 | 13.15 | 2785700 |
| 1782423000 | 13.29 | -0.04 | -0.30 | 13.35 | 13.51 | 13.16 | 3327800 |
| 1782336540 | 13.33 | -0.29 | -2.13 | 13.5 | 13.65 | 13.24 | 2358500 |
| 1782250200 | 13.62 | -0.27 | -1.94 | 13.83 | 13.83 | 13.46 | 1460200 |
| 1782163800 | 13.89 | 0.07 | 0.51 | 13.72 | 13.92 | 13.56 | 1327200 |
| 1781904600 | 13.82 | -0.56 | -3.89 | 14.4 | 14.4 | 13.59 | 5211800 |
| 1781818140 | 14.38 | -0.1 | -0.69 | 14.5 | 14.62 | 14.35 | 2020400 |
| 1781731740 | 14.48 | 0.08 | 0.56 | 14.54 | 14.74 | 14.41 | 1031600 |
| 1781645400 | 14.4 | -0.3 | -2.04 | 14.7 | 14.71 | 14.39 | 686200 |
| 1781559000 | 14.7 | -0.31 | -2.07 | 15 | 15.09 | 14.6 | 2637900 |
| 1781299800 | 15.01 | -0.02 | -0.13 | 15.02 | 15.25 | 14.94 | 1070100 |
| 1781213400 | 15.03 | 0.53 | 3.66 | 14.5 | 15.08 | 14.39 | 5586100 |
| 1781126940 | 14.5 | 0.04 | 0.28 | 14.47 | 14.59 | 14.24 | 17908000 |
| 1781040600 | 14.46 | 0.18 | 1.26 | 14.36 | 14.66 | 14.36 | 3233100 |
| 1780954140 | 14.28 | -0.02 | -0.14 | 14.31 | 14.39 | 14.25 | 928500 |
| 1780695000 | 14.3 | 0.08 | 0.56 | 14.24 | 14.5 | 14.12 | 1836600 |
| 1780522200 | 14.22 | -0.5 | -3.40 | 14.67 | 14.67 | 14.11 | 1652300 |
| 1780435800 | 14.72 | 0.07 | 0.48 | 14.61 | 14.88 | 14.61 | 2634200 |
| 1780349400 | 14.65 | 0.02 | 0.14 | 14.68 | 14.78 | 14.52 | 2354800 |
| 1780090200 | 14.63 | 0.02 | 0.14 | 14.75 | 14.75 | 14.41 | 1527500 |
| 1780003800 | 14.61 | -0.2 | -1.35 | 14.9 | 14.91 | 14.51 | 1863100 |
| 1779917400 | 14.81 | -0.08 | -0.54 | 14.9 | 15.09 | 14.74 | 1386900 |
| 1779830940 | 14.89 | -0.06 | -0.40 | 14.92 | 14.96 | 14.76 | 1758000 |
| 1779744600 | 14.95 | 0.3 | 2.05 | 14.8 | 15 | 14.8 | 608300 |
| 1779485400 | 14.65 | -0.24 | -1.61 | 14.9 | 14.9 | 14.63 | 759200 |
| 1779398940 | 14.89 | -0.01 | -0.07 | 14.75 | 14.92 | 14.5 | 1474500 |
| 1779312600 | 14.9 | 0.5 | 3.47 | 14.43 | 14.95 | 14.43 | 1396200 |
| 1779226140 | 14.4 | -0.05 | -0.35 | 14.48 | 14.72 | 14.22 | 1968300 |
| 1779139800 | 14.45 | 0.05 | 0.35 | 14.45 | 14.66 | 14.32 | 2240900 |
| 1778880600 | 14.4 | -0.05 | -0.35 | 14.22 | 14.4 | 14.08 | 2505300 |
| 1778794140 | 14.45 | -0.2 | -1.37 | 14.53 | 14.84 | 14.17 | 2380200 |
| 1778707800 | 14.65 | -0.07 | -0.48 | 14.66 | 14.85 | 14.45 | 1573100 |
| 1778621400 | 14.72 | -0.26 | -1.74 | 14.9 | 14.99 | 14.67 | 1172900 |
| 1778535000 | 14.98 | -0.21 | -1.38 | 15.26 | 15.45 | 14.91 | 1049100 |
| 1778275800 | 15.19 | -0.05 | -0.33 | 15.2 | 15.41 | 15.19 | 1228300 |
| 1778189400 | 15.24 | -0.33 | -2.12 | 15.55 | 15.55 | 15.12 | 1336900 |
| 1778102940 | 15.57 | 0.23 | 1.50 | 15.45 | 15.73 | 15.44 | 2612400 |
| 1778016600 | 15.34 | -0.02 | -0.13 | 15.36 | 15.46 | 15.27 | 1529100 |
| 1777930200 | 15.36 | -0.29 | -1.85 | 15.62 | 15.77 | 15.34 | 3176200 |
| 1777584600 | 15.65 | 0.22 | 1.43 | 15.59 | 15.68 | 15.52 | 2063500 |
| 1777498140 | 15.43 | -0.37 | -2.34 | 15.74 | 15.82 | 15.41 | 955400 |
| 1777411800 | 15.8 | 0.09 | 0.57 | 15.71 | 15.98 | 15.46 | 2261400 |
| 1777325340 | 15.71 | -0.26 | -1.63 | 15.88 | 16.09 | 15.71 | 1367700 |
| 1777066200 | 15.97 | -0.2 | -1.24 | 16.219999 | 16.27 | 15.84 | 1400400 |
| 1776979800 | 16.17 | -0.09 | -0.55 | 16.19 | 16.35 | 16.12 | 1413800 |
| 1776893400 | 16.26 | 0.13 | 0.81 | 16.11 | 16.51 | 15.9 | 2636400 |
| 1776720600 | 16.129999 | -0.52 | -3.12 | 16.3 | 16.399999 | 16 | 2220700 |
| 1776461400 | 16.649999 | 0.05 | 0.30 | 16.77 | 17.06 | 16.649999 | 2225100 |
| 1776375000 | 16.6 | -0.2 | -1.19 | 16.86 | 16.96 | 16.52 | 1170900 |
| 1776288600 | 16.8 | -0.01 | -0.06 | 16.81 | 17.17 | 16.76 | 2525000 |
| 1776202140 | 16.81 | -2.09 | -11.06 | 18.6 | 18.6 | 16.8 | 6637100 |
| 1776115800 | 18.9 | 0.2 | 1.07 | 18.62 | 18.99 | 18.5 | 2070900 |
| 1775856600 | 18.7 | 0.05 | 0.27 | 18.65 | 18.86 | 18.53 | 587000 |
| 1775770200 | 18.65 | 0.35 | 1.91 | 18.25 | 18.71 | 18.25 | 1081500 |
| 1775683740 | 18.3 | 0.61 | 3.45 | 18.38 | 18.58 | 18.22 | 1361500 |
| 1775597340 | 17.69 | -0.14 | -0.79 | 17.77 | 17.84 | 17.46 | 1019900 |
| 1775511000 | 17.83 | -0.02 | -0.11 | 17.85 | 18.1 | 17.72 | 1561100 |
| 1775165400 | 17.85 | 0.13 | 0.73 | 17.4 | 17.89 | 17.29 | 980500 |
| 1775078940 | 17.72 | 0.47 | 2.72 | 17.26 | 17.87 | 17.26 | 2225800 |
| 1774992540 | 17.25 | 0.71 | 4.29 | 16.8 | 17.35 | 16.61 | 1587000 |
| 1774906140 | 16.54 | -0.24 | -1.43 | 16.86 | 17.17 | 16.309999 | 1551800 |
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。
