
Karsten Sa ex Cia Textil Karsten (CTKA4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.61 | 15.1109250733 | 23.89 | 27.5 | 23.89 | 1775 | 25.67323944 | PR |
4 | 5.6 | 25.5707762557 | 21.9 | 27.5 | 21.01 | 1315 | 23.91304094 | PR |
12 | 6 | 27.9069767442 | 21.5 | 27.5 | 20.2 | 1019 | 22.66236196 | PR |
26 | 8.9 | 47.8494623656 | 18.6 | 27.5 | 18.6 | 1292 | 20.90566339 | PR |
52 | 12.5 | 83.3333333333 | 15 | 27.5 | 15 | 1292 | 19.76971278 | PR |
156 | 16.57 | 151.601097896 | 10.93 | 27.5 | 6.2 | 1266 | 14.45838917 | PR |
260 | 12.54 | 83.8235294118 | 14.96 | 32.89 | 6.2 | 3163 | 16.75814966 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1740173400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1740087000 | 27.5 | 0.5 | 1.85 | 27.5 | 27.5 | 27.5 | 100 |
1740000540 | 27 | 1.1 | 4.25 | 25.9 | 27 | 25.9 | 1500 |
1739914140 | 25.9 | 1.9 | 7.92 | 25 | 27 | 24.03 | 3700 |
1739827800 | 24 | 0.1 | 0.42 | 23.89 | 24 | 23.89 | 1800 |
1739568600 | 23.9 | 0.45 | 1.92 | 23.45 | 23.9 | 23.45 | 800 |
1739482140 | 23.45 | -0.45 | -1.88 | 23.47 | 23.47 | 23 | 2700 |
1739395740 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
1739309340 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
1739222940 | 23.9 | 1.4 | 6.22 | 22.5 | 23.9 | 22.5 | 200 |
1738963800 | 22.5 | -1.47 | -6.13 | 22.5 | 22.5 | 22.5 | 100 |
1738877400 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
1738791000 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
1738704600 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
1738618200 | 23.97 | 0 | 0.00 | 23.99 | 23.99 | 23.97 | 200 |
1738358940 | 23.97 | 1.97 | 8.95 | 23.96 | 23.97 | 23.96 | 200 |
1738272540 | 22 | 0.1 | 0.46 | 21.85 | 23.96 | 21.01 | 5600 |
1738186140 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1738099740 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 100 |
1738013340 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 100 |
1737754200 | 21.9 | 0 | 0.00 | 21.01 | 21.9 | 21.01 | 800 |
1737667800 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1737581400 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1737495000 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1737408600 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1737149400 | 21.9 | 0.01 | 0.05 | 21.9 | 21.9 | 21.9 | 400 |
1737062940 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
1736976540 | 21.89 | 1.07 | 5.14 | 21 | 21.89 | 21 | 200 |
1736890140 | 20.82 | -0.29 | -1.37 | 21.02 | 21.73 | 20.82 | 7000 |
1736803740 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 200 |
1736544540 | 21.11 | -0.89 | -4.05 | 21.01 | 22 | 21.01 | 300 |
1736458140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 100 |
1736371740 | 22 | 0.5 | 2.33 | 22 | 22 | 22 | 100 |
1736285400 | 21.5 | -1.5 | -6.52 | 20.65 | 21.5 | 20.62 | 1600 |
1736198940 | 23 | 1.01 | 4.59 | 23 | 23 | 23 | 100 |
1735939740 | 21.99 | 0.09 | 0.41 | 21.95 | 22 | 20.82 | 1500 |
1735853400 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1735594200 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 100 |
1735334940 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
1735248540 | 21.9 | 1.29 | 6.26 | 21.9 | 21.9 | 21.9 | 100 |
1734989400 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 0 |
1734730200 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 0 |
1734643800 | 20.61 | -1.39 | -6.32 | 20.3 | 20.61 | 20.3 | 400 |
1734557340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1734470940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1734384540 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1734125340 | 22 | -0.23 | -1.03 | 20.5 | 22 | 20.5 | 200 |
1734038940 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1733952540 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1733866140 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1733779740 | 22.23 | -0.26 | -1.16 | 22.23 | 22.23 | 22.23 | 100 |
1733520600 | 22.49 | 0.02 | 0.09 | 22.49 | 22.49 | 22.49 | 100 |
1733434200 | 22.47 | 1.74 | 8.39 | 20.2 | 22.47 | 20.2 | 1000 |
1733347800 | 20.73 | 0.61 | 3.03 | 21.5 | 22.2 | 20.73 | 1200 |
1733261400 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
1733175000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
1732915800 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
1732829400 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
1732743000 | 20.12 | -1.88 | -8.55 | 20.92 | 20.92 | 20.12 | 3500 |
1732656540 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1732570140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 200 |
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