Hot Features
プレミアム
Carrefour Bron (CRFB3)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.07182320442 | 7.24 | 7.5 | 7.19 | 11320067 | 7.27568987 | CS |
| 4 | 1.14 | 18.24 | 6.25 | 7.65 | 6.15 | 28300494 | 7.25297474 | CS |
| 12 | 1.27 | 20.7516339869 | 6.12 | 7.65 | 5.11 | 19774949 | 6.48424978 | CS |
| 26 | -1.79 | -19.4989106754 | 9.18 | 9.73 | 5.11 | 16604310 | 6.91201753 | CS |
| 52 | -4.41 | -37.3728813559 | 11.8 | 14.2 | 5.11 | 11481465 | 8.00320796 | CS |
| 156 | -11.95 | -61.7890382627 | 19.34 | 24.18 | 5.11 | 8565848 | 10.99688 | CS |
| 260 | -13.06 | -63.8630806846 | 20.45 | 24.18 | 5.11 | 7241130 | 13.40397725 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 7.39 | 0.05 | 0.68 | 7.31 | 7.5 | 7.31 | 11618900 |
| 1741296540 | 7.34 | 0.09 | 1.24 | 7.25 | 7.39 | 7.24 | 9693700 |
| 1741210140 | 7.25 | 0 | 0.00 | 7.2 | 7.34 | 7.2 | 7213200 |
| 1740778200 | 7.25 | 0.02 | 0.28 | 7.24 | 7.33 | 7.19 | 17053300 |
| 1740691740 | 7.23 | -0.03 | -0.41 | 7.26 | 7.28 | 7.22 | 10933200 |
| 1740605400 | 7.26 | 0.05 | 0.69 | 7.23 | 7.27 | 7.2 | 12121300 |
| 1740519000 | 7.21 | -0.05 | -0.69 | 7.26 | 7.28 | 7.18 | 8930600 |
| 1740432540 | 7.26 | 0.06 | 0.83 | 7.2 | 7.33 | 7.17 | 13979400 |
| 1740173400 | 7.2 | -0.09 | -1.23 | 7.28 | 7.33 | 7.13 | 21407000 |
| 1740087000 | 7.29 | -0.06 | -0.82 | 7.35 | 7.38 | 7.21 | 33542900 |
| 1740000540 | 7.35 | -0.15 | -2.00 | 7.55 | 7.65 | 7.31 | 29945500 |
| 1739914140 | 7.5 | 0.07 | 0.94 | 7.44 | 7.52 | 7.38 | 24706800 |
| 1739827800 | 7.43 | 0.04 | 0.54 | 7.38 | 7.46 | 7.36 | 20961900 |
| 1739568600 | 7.39 | 0.01 | 0.14 | 7.39 | 7.42 | 7.33 | 38224900 |
| 1739482140 | 7.38 | 0.09 | 1.23 | 7.3 | 7.4 | 7.26 | 45647400 |
| 1739395740 | 7.29 | 0.19 | 2.68 | 7.2 | 7.34 | 7.15 | 111466700 |
| 1739309400 | 7.1 | 0.65 | 10.08 | 6.46 | 7.65 | 6.44 | 87651000 |
| 1739222940 | 6.45 | 0.24 | 3.86 | 6.24 | 6.47 | 6.23 | 7136200 |
| 1738963800 | 6.21 | -0.05 | -0.80 | 6.25 | 6.32 | 6.15 | 8793900 |
| 1738877340 | 6.26 | 0 | 0.00 | 6.19 | 6.47 | 6.17 | 20381700 |
| 1738790940 | 6.26 | 0.06 | 0.97 | 6.24 | 6.34 | 6.0599999 | 8119000 |
| 1738704600 | 6.2 | -0.16 | -2.52 | 6.3099999 | 6.32 | 6.04 | 17184200 |
| 1738618200 | 6.36 | 0.17 | 2.75 | 6.19 | 6.37 | 6.12 | 9575400 |
| 1738358940 | 6.19 | -0.09 | -1.43 | 6.28 | 6.3099999 | 6.14 | 10957800 |
| 1738272540 | 6.28 | 0.22 | 3.63 | 6.07 | 6.41 | 6.07 | 11021200 |
| 1738186200 | 6.0599999 | 0.01 | 0.17 | 6.0599999 | 6.12 | 5.92 | 6336600 |
| 1738099740 | 6.05 | 0.07 | 1.17 | 5.95 | 6.14 | 5.89 | 9198300 |
| 1738013340 | 5.98 | 0.18 | 3.10 | 5.43 | 6.16 | 5.41 | 17435400 |
| 1737754200 | 5.8 | -0.14 | -2.36 | 5.94 | 6.13 | 5.79 | 12215200 |
| 1737667740 | 5.94 | -0.1 | -1.66 | 6.07 | 6.13 | 5.87 | 15290900 |
| 1737581400 | 6.04 | 0.16 | 2.72 | 5.92 | 6.0599999 | 5.7699999 | 12571300 |
| 1737495000 | 5.88 | 0.08 | 1.38 | 5.79 | 5.88 | 5.72 | 8619500 |
| 1737408600 | 5.8 | 0.15 | 2.65 | 5.61 | 5.86 | 5.54 | 10013400 |
| 1737149400 | 5.65 | 0.09 | 1.62 | 5.57 | 5.65 | 5.47 | 16862900 |
| 1737062940 | 5.5599999 | 0 | 0.00 | 5.45 | 5.5599999 | 5.2699999 | 23162200 |
| 1736976540 | 5.5599999 | 0.23 | 4.32 | 5.4 | 5.59 | 5.25 | 28767100 |
| 1736890140 | 5.33 | 0.08 | 1.52 | 5.28 | 5.33 | 5.11 | 20622500 |
| 1736803740 | 5.25 | -0.24 | -4.37 | 5.46 | 5.5 | 5.23 | 15439500 |
| 1736544540 | 5.49 | -0.04 | -0.72 | 5.53 | 5.53 | 5.32 | 19728400 |
| 1736458140 | 5.53 | 0.13 | 2.41 | 5.44 | 5.62 | 5.38 | 12253100 |
| 1736371740 | 5.4 | -0.75 | -12.20 | 6.03 | 6.04 | 5.34 | 28151100 |
| 1736285400 | 6.15 | 0.31 | 5.31 | 5.88 | 6.16 | 5.85 | 20090600 |
| 1736198940 | 5.84 | 0.53 | 9.98 | 5.45 | 5.86 | 5.39 | 15314600 |
| 1735939740 | 5.3099999 | -0.21 | -3.80 | 5.5 | 5.57 | 5.28 | 15960500 |
| 1735853400 | 5.5199999 | 0.09 | 1.66 | 5.42 | 5.57 | 5.2699999 | 12502400 |
| 1735594200 | 5.43 | 0.06 | 1.12 | 5.43 | 5.55 | 5.3 | 16276200 |
| 1735334940 | 5.37 | -0.26 | -4.62 | 5.7 | 5.76 | 5.3099999 | 16170500 |
| 1735248540 | 5.63 | -0.06 | -1.05 | 5.62 | 5.7 | 5.48 | 13486400 |
| 1734989340 | 5.69 | -0.22 | -3.72 | 5.84 | 6.05 | 5.69 | 13915400 |
| 1734730200 | 5.91 | -0.16 | -2.64 | 6.0599999 | 6.29 | 5.91 | 22174700 |
| 1734643800 | 6.07 | 0.46 | 8.20 | 5.64 | 6.12 | 5.62 | 21572700 |
| 1734557400 | 5.61 | -0.33 | -5.56 | 5.96 | 5.96 | 5.54 | 19367200 |
| 1734470940 | 5.94 | 0.16 | 2.77 | 5.78 | 5.96 | 5.7 | 9607400 |
| 1734384540 | 5.78 | -0.08 | -1.37 | 5.9 | 5.97 | 5.73 | 8574200 |
| 1734125340 | 5.86 | -0.31 | -5.02 | 6.12 | 6.23 | 5.86 | 12315200 |
| 1734039000 | 6.17 | -0.58 | -8.59 | 6.59 | 6.62 | 5.96 | 26375800 |
| 1733952540 | 6.75 | 0.29 | 4.49 | 6.46 | 6.98 | 6.41 | 15394100 |
| 1733866140 | 6.46 | 0.46 | 7.67 | 6.11 | 6.48 | 6.01 | 11268800 |
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
