Hot Features
プレミアム
CSN Mineracao S.A (CMIN3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 5.5 | 0.01 | 0.18 | 5.47 | 5.63 | 5.4 | 33369 |
| 1739568600 | 5.49 | 0.31 | 5.98 | 5.17 | 5.49 | 5.17 | 40456 |
| 1739482140 | 5.18 | 0.14 | 2.78 | 5.01 | 5.18 | 4.97 | 33244 |
| 1739395740 | 5.04 | -0.26 | -4.91 | 5.3 | 5.32 | 5.01 | 64674 |
| 1739309400 | 5.3 | -0.15 | -2.75 | 5.34 | 5.39 | 5.25 | 32330 |
| 1739222940 | 5.45 | 0.07 | 1.30 | 5.35 | 5.45 | 5.32 | 27587 |
| 1738963800 | 5.38 | -0.08 | -1.47 | 5.46 | 5.59 | 5.3099999 | 26765 |
| 1738877340 | 5.46 | 0.21 | 4.00 | 5.2699999 | 5.49 | 5.2699999 | 27942 |
| 1738790940 | 5.25 | -0.04 | -0.76 | 5.2699999 | 5.3 | 5.21 | 27526 |
| 1738704600 | 5.29 | -0.05 | -0.94 | 5.34 | 5.38 | 5.23 | 30012 |
| 1738618200 | 5.34 | -0.11 | -2.02 | 5.44 | 5.51 | 5.33 | 36493 |
| 1738358940 | 5.45 | -0.14 | -2.50 | 5.5599999 | 5.63 | 5.4 | 29536 |
| 1738272540 | 5.59 | 0.29 | 5.47 | 5.23 | 5.65 | 5.23 | 32505 |
| 1738186200 | 5.3 | 0 | 0.00 | 5.36 | 5.38 | 5.23 | 22799 |
| 1738099740 | 5.3 | -0.08 | -1.49 | 5.3 | 5.37 | 5.25 | 26047 |
| 1738013340 | 5.38 | 0.23 | 4.47 | 5.15 | 5.38 | 5.12 | 30214 |
| 1737754200 | 5.15 | -0.07 | -1.34 | 5.25 | 5.29 | 5.14 | 22695 |
| 1737667740 | 5.22 | 0.05 | 0.97 | 5.17 | 5.24 | 5.15 | 20080 |
| 1737581400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737495000 | 5.17 | -0.03 | -0.58 | 5.16 | 5.24 | 5.08 | 27327 |
| 1737408600 | 5.2 | 0.08 | 1.56 | 5.12 | 5.2 | 5.0199999 | 36869 |
| 1737149400 | 5.12 | 0.2 | 4.07 | 4.96 | 5.14 | 4.92 | 33785 |
| 1737062940 | 4.92 | -0.15 | -2.96 | 5.07 | 5.1 | 4.83 | 47883 |
| 1736976540 | 5.07 | 0.21 | 4.32 | 4.84 | 5.08 | 4.84 | 37982 |
| 1736890140 | 4.86 | -0.1 | -2.02 | 5 | 5.03 | 4.86 | 38753 |
| 1736803740 | 4.96 | 0.12 | 2.48 | 4.9 | 5.05 | 4.87 | 44098 |
| 1736544540 | 4.84 | 0.06 | 1.26 | 4.76 | 4.88 | 4.66 | 47572 |
| 1736458140 | 4.78 | 0.09 | 1.92 | 4.67 | 4.78 | 4.63 | 58436 |
| 1736371740 | 4.69 | -0.08 | -1.68 | 4.82 | 4.84 | 4.61 | 120195 |
| 1736285400 | 4.7699999 | -0.25 | -4.98 | 5.0599999 | 5.1 | 4.74 | 116601 |
| 1736198940 | 5.0199999 | 0.08 | 1.62 | 4.96 | 5.03 | 4.89 | 65007 |
| 1735939740 | 4.94 | -0.11 | -2.18 | 5.1 | 5.15 | 4.92 | 103690 |
| 1735853400 | 5.05 | -0.14 | -2.70 | 5.25 | 5.25 | 5 | 105519 |
| 1735594200 | 5.19 | 0.04 | 0.78 | 5.11 | 5.25 | 5.05 | 99656 |
| 1735334940 | 5.15 | -0.05 | -0.96 | 5.18 | 5.24 | 5.03 | 70754 |
| 1735248540 | 5.2 | 0 | 0.00 | 5.23 | 5.2699999 | 5.12 | 38009 |
| 1734989340 | 5.2 | 0 | 0.00 | 5.24 | 5.29 | 5.1 | 49449 |
| 1734730200 | 5.2 | -0.1 | -1.89 | 5.3 | 5.35 | 5.19 | 39712 |
| 1734643800 | 5.3 | -0.14 | -2.57 | 5.35 | 5.48 | 5.18 | 38012 |
| 1734557400 | 5.44 | -0.36 | -6.21 | 5.74 | 5.75 | 5.29 | 45426 |
| 1734470940 | 5.8 | 0.17 | 3.02 | 5.62 | 5.8099999 | 5.6 | 32387 |
| 1734384540 | 5.63 | 0.13 | 2.36 | 5.5199999 | 5.74 | 5.5 | 29659 |
| 1734125340 | 5.5 | -0.11 | -1.96 | 5.58 | 5.62 | 5.5 | 27342 |
| 1734039000 | 5.61 | -0.09 | -1.58 | 5.72 | 5.76 | 5.55 | 32736 |
| 1733952540 | 5.7 | -0.02 | -0.35 | 5.72 | 5.83 | 5.62 | 33027 |
| 1733866140 | 5.72 | 0.16 | 2.88 | 5.62 | 5.74 | 5.58 | 33283 |
| 1733779740 | 5.5599999 | 0.32 | 6.11 | 5.3 | 5.61 | 5.3 | 47490 |
| 1733520600 | 5.24 | -0.06 | -1.13 | 5.3 | 5.35 | 5.22 | 37404 |
| 1733434200 | 5.3 | 0.08 | 1.53 | 5.22 | 5.34 | 5.2 | 31383 |
| 1733347800 | 5.22 | 0.01 | 0.19 | 5.21 | 5.2699999 | 5.19 | 29723 |
| 1733261340 | 5.21 | -0.07 | -1.33 | 5.28 | 5.32 | 5.17 | 39992 |
| 1733174940 | 5.28 | 0 | 0.00 | 5.28 | 5.32 | 5.17 | 49573 |
| 1732915740 | 5.28 | 0.14 | 2.72 | 5.13 | 5.3099999 | 5.13 | 38523 |
| 1732829400 | 5.14 | -0.06 | -1.15 | 5.2 | 5.32 | 5.11 | 36176 |
| 1732743000 | 5.2 | 0 | 0.00 | 5.18 | 5.24 | 5.14 | 71593 |
| 1732656600 | 5.2 | -0.05 | -0.95 | 5.22 | 5.2699999 | 5.11 | 55740 |
| 1732570140 | 5.25 | 0.09 | 1.74 | 5.22 | 5.25 | 5.16 | 43979 |
| 1732310940 | 5.16 | 0.04 | 0.78 | 5.15 | 5.19 | 5.1 | 47370 |
| 1732224600 | 5.12 | -0.14 | -2.66 | 5.24 | 5.2699999 | 5.11 | 69299 |
| 1732051800 | 5.26 | -0.01 | -0.19 | 5.33 | 5.38 | 5.22 | 44646 |
| 1731965340 | 5.2699999 | 0 | 0.00 | 5.28 | 5.42 | 5.23 | 48829 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
