Hot Features
プレミアム
CSN Mineracao S.A (CMIN3)
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 | 0.1 | 1.92307692308 | 5.2 | 5.34 | 5.1 | 7545380 | 5.20996549 | CS |
| 4 | -0.92 | -14.7909967846 | 6.22 | 6.3 | 5.1 | 8770678 | 5.38336469 | CS |
| 12 | -0.9 | -14.5161290323 | 6.2 | 7.4 | 5.1 | 10100791 | 6.17624112 | CS |
| 26 | 0.62 | 13.2478632479 | 4.68 | 7.4 | 4.61 | 10327996 | 5.69767668 | CS |
| 52 | -1.61 | -23.2995658466 | 6.91 | 8.05 | 4.61 | 9462066 | 5.7931553 | CS |
| 156 | -0.8 | -13.1147540984 | 6.1 | 8.05 | 3.16 | 8888861 | 5.15468093 | CS |
| 260 | -3.8 | -41.7582417582 | 9.1 | 11.2 | 3.16 | 8852730 | 5.75718599 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733434200 | 5.3 | 0.09 | 1.73 | 5.21 | 5.34 | 5.19 | 5532100 |
| 1733347800 | 5.21 | 0.03 | 0.58 | 5.18 | 5.26 | 5.18 | 6530000 |
| 1733261340 | 5.18 | -0.07 | -1.33 | 5.28 | 5.29 | 5.17 | 7157900 |
| 1733174940 | 5.25 | -0.03 | -0.57 | 5.25 | 5.2699999 | 5.16 | 7269000 |
| 1732915740 | 5.28 | 0.15 | 2.92 | 5.1 | 5.3 | 5.1 | 8428500 |
| 1732829400 | 5.13 | -0.07 | -1.35 | 5.2 | 5.3099999 | 5.1 | 8341500 |
| 1732743000 | 5.2 | 0.03 | 0.58 | 5.21 | 5.25 | 5.14 | 14436600 |
| 1732656600 | 5.17 | -0.05 | -0.96 | 5.23 | 5.26 | 5.11 | 6705300 |
| 1732570140 | 5.22 | 0.03 | 0.58 | 5.19 | 5.24 | 5.17 | 5009600 |
| 1732310940 | 5.19 | 0.08 | 1.57 | 5.13 | 5.19 | 5.1 | 5501400 |
| 1732224600 | 5.11 | -0.12 | -2.29 | 5.21 | 5.22 | 5.1 | 6186800 |
| 1732051800 | 5.23 | -0.05 | -0.95 | 5.3099999 | 5.32 | 5.22 | 6860400 |
| 1731965340 | 5.28 | 0 | 0.00 | 5.35 | 5.37 | 5.23 | 8254600 |
| 1731619800 | 5.28 | 0.05 | 0.96 | 5.2 | 5.42 | 5.2 | 9444100 |
| 1731533400 | 5.23 | -0.32 | -5.77 | 5.45 | 5.59 | 5.21 | 15301900 |
| 1731446940 | 5.55 | -0.22 | -3.81 | 5.78 | 5.79 | 5.54 | 10128300 |
| 1731360540 | 5.7699999 | -0.08 | -1.37 | 5.8099999 | 5.8099999 | 5.7 | 9266100 |
| 1731101400 | 5.85 | -0.34 | -5.49 | 6.05 | 6.07 | 5.84 | 13064800 |
| 1731014940 | 6.19 | 0.02 | 0.32 | 6.22 | 6.3 | 6.15 | 9985400 |
| 1730928600 | 6.17 | -0.04 | -0.64 | 6.07 | 6.22 | 5.96 | 11368600 |
| 1730842200 | 6.21 | -0.09 | -1.43 | 6.32 | 6.34 | 6.21 | 4359300 |
| 1730755800 | 6.3 | 0.13 | 2.11 | 6.28 | 6.36 | 6.14 | 9173800 |
| 1730496600 | 6.17 | -0.03 | -0.48 | 6.25 | 6.2699999 | 6.04 | 11140900 |
| 1730410200 | 6.2 | 0.15 | 2.48 | 6.05 | 6.22 | 6.03 | 7666500 |
| 1730323800 | 6.05 | 0.05 | 0.83 | 6.01 | 6.11 | 6.01 | 5865500 |
| 1730237340 | 6 | -0.06 | -0.99 | 6.05 | 6.1 | 5.97 | 7247000 |
| 1730151000 | 6.0599999 | 0.13 | 2.19 | 6.05 | 6.1 | 5.99 | 5735800 |
| 1729891800 | 5.93 | 0.09 | 1.54 | 5.86 | 5.98 | 5.86 | 6923900 |
| 1729805400 | 5.84 | -0.01 | -0.17 | 5.85 | 5.88 | 5.78 | 4698300 |
| 1729719000 | 5.85 | -0.1 | -1.68 | 5.88 | 5.92 | 5.85 | 4462100 |
| 1729632600 | 5.95 | -0.04 | -0.67 | 5.93 | 5.97 | 5.88 | 4971500 |
| 1729546140 | 5.99 | 0.07 | 1.18 | 5.96 | 6.04 | 5.93 | 6032800 |
| 1729287000 | 5.92 | 0 | 0.00 | 6 | 6.08 | 5.89 | 6833000 |
| 1729200540 | 5.92 | 0.02 | 0.34 | 5.85 | 5.97 | 5.78 | 8675100 |
| 1729114140 | 5.9 | -0.05 | -0.84 | 6 | 6.11 | 5.9 | 9439900 |
| 1729027740 | 5.95 | -0.02 | -0.34 | 5.97 | 5.99 | 5.9 | 4319500 |
| 1728941340 | 5.97 | 0.03 | 0.51 | 5.94 | 5.98 | 5.86 | 5293100 |
| 1728682200 | 5.94 | 0.08 | 1.37 | 5.86 | 5.95 | 5.8099999 | 5592300 |
| 1728595740 | 5.86 | -0.03 | -0.51 | 5.95 | 5.99 | 5.85 | 5502200 |
| 1728509400 | 5.89 | -0.21 | -3.44 | 6 | 6.01 | 5.89 | 9065600 |
| 1728422940 | 6.1 | -0.21 | -3.33 | 6.1 | 6.11 | 5.99 | 11338700 |
| 1728336600 | 6.3099999 | -0.04 | -0.63 | 6.37 | 6.4 | 6.24 | 8673700 |
| 1728077400 | 6.35 | -0.86 | -11.93 | 6.59 | 6.59 | 6.3099999 | 11867600 |
| 1727991000 | 7.21 | -0.13 | -1.77 | 7.33 | 7.39 | 7.14 | 13301400 |
| 1727904540 | 7.34 | 0.2 | 2.80 | 7.2 | 7.4 | 7.2 | 13310300 |
| 1727818200 | 7.14 | 0.29 | 4.23 | 7.03 | 7.23 | 6.95 | 14695200 |
| 1727731800 | 6.85 | 0 | 0.00 | 7.15 | 7.18 | 6.8 | 9927600 |
| 1727472600 | 6.85 | -0.31 | -4.33 | 7.25 | 7.29 | 6.8 | 11613100 |
| 1727386140 | 7.16 | 0.4 | 5.92 | 6.92 | 7.2 | 6.88 | 24166400 |
| 1727299740 | 6.76 | 0.19 | 2.89 | 6.64 | 6.85 | 6.64 | 14384200 |
| 1727213400 | 6.57 | 0.22 | 3.46 | 6.58 | 6.73 | 6.5199999 | 15456500 |
| 1727127000 | 6.35 | 0.02 | 0.32 | 6.25 | 6.5 | 6.01 | 11166200 |
| 1726867800 | 6.33 | -0.06 | -0.94 | 6.4 | 6.42 | 6.24 | 11473500 |
| 1726781400 | 6.39 | 0.08 | 1.27 | 6.42 | 6.62 | 6.39 | 17055900 |
| 1726695000 | 6.3099999 | -0.55 | -8.02 | 6.74 | 6.8 | 6.3 | 16239200 |
| 1726608600 | 6.86 | -0.24 | -3.38 | 7 | 7.27 | 6.82 | 20601200 |
| 1726522200 | 7.1 | 0.47 | 7.09 | 6.65 | 7.13 | 6.54 | 14602100 |
| 1726263000 | 6.63 | 0.33 | 5.24 | 6.32 | 6.64 | 6.3 | 20568700 |
| 1726176540 | 6.3 | 0.21 | 3.45 | 6.2 | 6.37 | 6.17 | 23165500 |
| 1726090140 | 6.09 | 0.15 | 2.53 | 5.96 | 6.16 | 5.96 | 17715700 |
| 1726003740 | 5.94 | 0.06 | 1.02 | 5.9 | 6 | 5.83 | 14575700 |
| 1725917400 | 5.88 | -0.3 | -4.85 | 6.14 | 6.16 | 5.87 | 20301000 |
| 1725658200 | 6.18 | 0.25 | 4.22 | 5.96 | 6.21 | 5.89 | 23072100 |
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
