Hot Features
プレミアム
Btg Pactual Credito Agricola (BTAG11)
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 | 9.93 | 13.4062373431 | 74.07 | 84.77 | 74.01 | 11769 | 78.96671576 | FU |
| 4 | 3.22 | 3.98613518198 | 80.78 | 84.77 | 70.02 | 9319 | 76.54375871 | FU |
| 12 | -4 | -4.54545454545 | 88 | 89.5 | 70.02 | 7944 | 80.59008554 | FU |
| 26 | -11.5 | -12.0418848168 | 95.5 | 97 | 70.02 | 7379 | 85.57673405 | FU |
| 52 | -13.79 | -14.1016463851 | 97.79 | 102.56 | 70.02 | 6622 | 90.8449516 | FU |
| 156 | -18 | -17.6470588235 | 102 | 103.65 | 70.02 | 6042 | 93.02624759 | FU |
| 260 | -18 | -17.6470588235 | 102 | 103.65 | 70.02 | 6042 | 93.02624759 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 82.1 | 3.94 | 5.04 | 77.55 | 82.74 | 77.55 | 13083 |
| 1734730200 | 78.16 | 3.86 | 5.20 | 74.01 | 80.5 | 74.01 | 16250 |
| 1734643800 | 74.3 | 0.18 | 0.24 | 74.07 | 75.95 | 74.05 | 5975 |
| 1734557400 | 74.12 | -1.58 | -2.09 | 74.15 | 76.47 | 74.07 | 11205 |
| 1734470940 | 75.7 | 2.62 | 3.59 | 72.17 | 76 | 71.89 | 25380 |
| 1734384540 | 73.08 | 1.58 | 2.21 | 71.5 | 73.57 | 71.04 | 10331 |
| 1734125340 | 71.5 | -1.52 | -2.08 | 74.39 | 74.42 | 70.02 | 9049 |
| 1734039000 | 73.02 | -1.23 | -1.66 | 74 | 74.74 | 73.02 | 5126 |
| 1733952540 | 74.25 | -0.32 | -0.43 | 74.53 | 74.74 | 74 | 3404 |
| 1733866140 | 74.57 | -1.43 | -1.88 | 76.9 | 76.9 | 72.91 | 8945 |
| 1733779740 | 76 | -1.2 | -1.55 | 75.72 | 77.99 | 75.05 | 9821 |
| 1733520600 | 77.2 | -0.79 | -1.01 | 78.34 | 79 | 77.04 | 13692 |
| 1733434200 | 77.99 | -1.22 | -1.54 | 79.76 | 79.76 | 77.71 | 3229 |
| 1733347800 | 79.21 | 0.18 | 0.23 | 79.76 | 79.76 | 79 | 2523 |
| 1733261340 | 79.03 | -0.97 | -1.21 | 79.59 | 80.09 | 78.63 | 6195 |
| 1733174940 | 80 | -0.91 | -1.12 | 79.81 | 80.5 | 78.42 | 4498 |
| 1732915740 | 80.91 | 3.61 | 4.67 | 80.49 | 80.99 | 77.7 | 7644 |
| 1732829400 | 77.3 | -2.72 | -3.40 | 80.78 | 80.78 | 77.02 | 11383 |
| 1732743000 | 80.02 | 0.01 | 0.01 | 81 | 81 | 80 | 2239 |
| 1732656600 | 80.01 | 0.31 | 0.39 | 79.99 | 81 | 79.52 | 5982 |
| 1732570140 | 79.7 | 0.14 | 0.18 | 79.56 | 81.01 | 75.44 | 10917 |
| 1732310940 | 79.56 | -1.74 | -2.14 | 79.95 | 81.07 | 79.54 | 5835 |
| 1732224600 | 81.3 | 1.43 | 1.79 | 79.88 | 81.3 | 79.88 | 5899 |
| 1732051800 | 79.87 | 0.06 | 0.08 | 79.78 | 81.49 | 79.58 | 5443 |
| 1731965340 | 79.81 | 0.11 | 0.14 | 79.7 | 80 | 79.5 | 1512 |
| 1731619800 | 79.7 | -0.2 | -0.25 | 80.5 | 82.19 | 79.53 | 6133 |
| 1731533400 | 79.9 | -1.85 | -2.26 | 81.74 | 81.74 | 79.08 | 4968 |
| 1731446940 | 81.75 | 0.35 | 0.43 | 81.75 | 81.75 | 78.85 | 9771 |
| 1731360540 | 81.4 | -0.42 | -0.51 | 81.6 | 82.12 | 81.32 | 3952 |
| 1731101400 | 81.82 | 0.02 | 0.02 | 80.65 | 82.35 | 80.65 | 4058 |
| 1731014940 | 81.8 | 0.79 | 0.98 | 82.3 | 82.3 | 81.04 | 5007 |
| 1730928600 | 81.01 | 0.01 | 0.01 | 80.8 | 81.6 | 80.74 | 6351 |
| 1730842200 | 81 | 0.31 | 0.38 | 80.69 | 82.22 | 80.69 | 8275 |
| 1730755800 | 80.69 | -0.66 | -0.81 | 82.99 | 82.99 | 80.69 | 8015 |
| 1730496600 | 81.35 | 0.34 | 0.42 | 81.01 | 83.78 | 80.6 | 17770 |
| 1730410200 | 81.01 | -2.49 | -2.98 | 80 | 82.72 | 80 | 12838 |
| 1730323800 | 83.5 | 0.65 | 0.78 | 82.67 | 83.5 | 82.08 | 8367 |
| 1730237340 | 82.85 | -0.15 | -0.18 | 83 | 83.47 | 82.21 | 6349 |
| 1730151000 | 83 | -0.04 | -0.05 | 83.05 | 83.09 | 81.85 | 8439 |
| 1729891800 | 83.04 | 1.49 | 1.83 | 80.52 | 83.49 | 80.52 | 8366 |
| 1729805400 | 81.55 | -0.11 | -0.13 | 81.75 | 82 | 80.6 | 8162 |
| 1729719000 | 81.66 | -1.73 | -2.07 | 82.9 | 83.13 | 80.85 | 13685 |
| 1729632600 | 83.39 | -1.21 | -1.43 | 84.31 | 84.97 | 82.9 | 12112 |
| 1729546140 | 84.6 | 0.35 | 0.42 | 84.31 | 85.45 | 83.93 | 3762 |
| 1729287000 | 84.25 | 0.24 | 0.29 | 84.18 | 85.39 | 84.07 | 3457 |
| 1729200540 | 84.01 | -1.19 | -1.40 | 85.25 | 86.92 | 83.97 | 6106 |
| 1729114140 | 85.2 | -2.26 | -2.58 | 87.44 | 87.44 | 85.2 | 3897 |
| 1729027740 | 87.46 | 0.01 | 0.01 | 87.12 | 87.81 | 85.13 | 8637 |
| 1728941340 | 87.45 | 0.56 | 0.64 | 87 | 87.89 | 85.87 | 2517 |
| 1728682200 | 86.89 | 0.44 | 0.51 | 84.04 | 86.89 | 84.04 | 5619 |
| 1728595740 | 86.45 | 2.36 | 2.81 | 83.4 | 86.49 | 83 | 12057 |
| 1728509400 | 84.09 | -0.51 | -0.60 | 85.49 | 85.49 | 82.51 | 8395 |
| 1728422940 | 84.6 | -3.47 | -3.94 | 86.92 | 87.49 | 84.26 | 7750 |
| 1728336600 | 88.07 | -0.93 | -1.04 | 89 | 89.19 | 87.8 | 3576 |
| 1728077400 | 89 | -0.49 | -0.55 | 89.48 | 89.48 | 87.11 | 1280 |
| 1727991000 | 89.49 | 0.25 | 0.28 | 88 | 89.5 | 85.8 | 19608 |
| 1727904540 | 89.24 | 0.05 | 0.06 | 89.06 | 89.24 | 87.08 | 8007 |
| 1727818200 | 89.19 | 0.35 | 0.39 | 88.87 | 89.19 | 85.2 | 10289 |
| 1727731800 | 88.84 | 3.82 | 4.49 | 85.03 | 88.94 | 84.52 | 12404 |
| 1727472600 | 85.02 | -0.51 | -0.60 | 87 | 87 | 84.9 | 6347 |
| 1727386140 | 85.53 | -1.47 | -1.69 | 88 | 88 | 85.15 | 9379 |
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
