
Cia Tecidos Santanense (CTSA3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.94 | -46.7469879518 | 4.15 | 4.15 | 2.21 | 100 | 4.15 | CS |
4 | -2.08 | -48.4848484848 | 4.29 | 4.29 | 2.21 | 100 | 4.22 | CS |
12 | 0.94 | 74.0157480315 | 1.27 | 4.46 | 1.1 | 380 | 1.35842105 | CS |
26 | -3.83 | -63.4105960265 | 6.04 | 6.6 | 1.1 | 1032 | 4.96453055 | CS |
52 | -6.67 | -75.1126126126 | 8.88 | 15.2 | 1.1 | 3682 | 10.58175126 | CS |
156 | -98.91 | -97.8144778481 | 101.12 | 108.16 | 1.1 | 15253 | 33.33209215 | CS |
260 | -405.47 | -99.4579081633 | 407.68 | 460.8 | 1.1 | 32589 | 136.47900989 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1750714140 | 2.21 | -1.94 | -46.75 | 2.21 | 2.21 | 2.21 | 1200 |
1750455000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
1750282200 | 4.15 | -0.14 | -3.26 | 4.15 | 4.15 | 4.15 | 100 |
1750195740 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1750109340 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749850140 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749763740 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749677340 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749590940 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749504540 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749245340 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749158940 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1749072540 | 4.29 | -0.01 | -0.23 | 4.29 | 4.29 | 4.29 | 100 |
1748986140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748899740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748640540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748554140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748467740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748381340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748294940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1748035740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1747949340 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 100 |
1747863000 | 4.25 | -0.21 | -4.71 | 4.25 | 4.25 | 4.25 | 100 |
1747776540 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1747690140 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1747430940 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1747344540 | 4.46 | 3.33 | 294.69 | 4.46 | 4.46 | 4.46 | 200 |
1747258200 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
1747171800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
1747085400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 200 |
1746826200 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 100 |
1746739740 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
1746653340 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 100 |
1746567000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 100 |
1746480600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1100 |
1746221400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1746048600 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.1 | 500 |
1745962200 | 1.12 | -0.02 | -1.75 | 1.12 | 1.12 | 1.12 | 200 |
1745875800 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.1399999 | 700 |
1745616600 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 1400 |
1745530200 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 1200 |
1745443740 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 900 |
1745357400 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
1744925400 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.22 | 100 |
1744839000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
1744752600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 400 |
1744666200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
1744407000 | 1.21 | -0.04 | -3.20 | 1.21 | 1.21 | 1.21 | 1000 |
1744320600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1744234200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1744147800 | 1.25 | -0.05 | -3.85 | 1.25 | 1.25 | 1.25 | 400 |
1744061400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1743802200 | 1.3 | 0.03 | 2.36 | 1.3 | 1.3 | 1.3 | 100 |
1743715800 | 1.27 | -0.04 | -3.05 | 1.27 | 1.27 | 1.27 | 100 |
1743629340 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
1743542940 | 1.31 | 0.04 | 3.15 | 1.31 | 1.31 | 1.31 | 100 |
1743456600 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 100 |
1743197400 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
1743111000 | 1.27 | -0.03 | -2.31 | 1.27 | 1.27 | 1.27 | 200 |
1743024600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1742938200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 700 |
1742851740 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 100 |
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