Hot Features
プレミアム
Caixa Seguridade Participacoes S.A. (CXSE3)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.61 | -3.87301587302 | 15.75 | 16 | 14.9 | 5715460 | 15.70950447 | CS |
| 4 | 0.88 | 6.17110799439 | 14.26 | 16.52 | 14.21 | 5478870 | 15.33225916 | CS |
| 12 | 0.64 | 4.41379310345 | 14.5 | 16.52 | 14.01 | 4226174 | 14.81908713 | CS |
| 26 | 0.87 | 6.09670637701 | 14.27 | 16.52 | 13.42 | 3710909 | 14.84673641 | CS |
| 52 | 2.61 | 20.8300079808 | 12.53 | 16.87 | 12.51 | 4163987 | 14.84727962 | CS |
| 156 | 6.84 | 82.4096385542 | 8.3 | 16.87 | 6.59 | 3134932 | 11.73740039 | CS |
| 260 | 4.85 | 47.1331389699 | 10.29 | 16.87 | 6.59 | 3346741 | 11.43206839 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 15.13 | -0.6 | -3.81 | 15.69 | 15.69 | 14.9 | 10476600 |
| 1734643800 | 15.73 | 0.24 | 1.55 | 15.55 | 15.78 | 15.52 | 3181600 |
| 1734557400 | 15.49 | -0.41 | -2.58 | 15.9 | 15.94 | 15.37 | 5130300 |
| 1734470940 | 15.9 | 0.47 | 3.05 | 15.45 | 16 | 15.41 | 11358200 |
| 1734384540 | 15.43 | -0.23 | -1.47 | 15.66 | 15.78 | 15.36 | 2877500 |
| 1734125340 | 15.66 | -0.09 | -0.57 | 15.75 | 15.96 | 15.5 | 6029700 |
| 1734039000 | 15.75 | -0.7 | -4.26 | 16.39 | 16.39 | 15.62 | 4349700 |
| 1733952540 | 16.45 | 0.46 | 2.88 | 15.8 | 16.52 | 15.67 | 6468500 |
| 1733866140 | 15.99 | 0.23 | 1.46 | 15.81 | 16.239999 | 15.81 | 9349200 |
| 1733779740 | 15.76 | 0.48 | 3.14 | 15.34 | 15.78 | 15.33 | 6625200 |
| 1733520600 | 15.28 | 0.14 | 0.92 | 15.08 | 15.5 | 15.07 | 5551100 |
| 1733434200 | 15.14 | 0.29 | 1.95 | 14.87 | 15.16 | 14.87 | 3538300 |
| 1733347800 | 14.85 | -0.1 | -0.67 | 14.89 | 14.97 | 14.77 | 6377000 |
| 1733261340 | 14.95 | 0.65 | 4.55 | 14.36 | 15.22 | 14.33 | 10825100 |
| 1733174940 | 14.3 | -0.23 | -1.58 | 14.41 | 14.53 | 14.25 | 5235100 |
| 1732915740 | 14.53 | 0.27 | 1.89 | 14.26 | 14.53 | 14.21 | 5007100 |
| 1732829400 | 14.26 | -0.32 | -2.19 | 14.58 | 14.63 | 14.26 | 3073300 |
| 1732743000 | 14.58 | -0.39 | -2.61 | 14.98 | 15.02 | 14.55 | 3866700 |
| 1732656600 | 14.97 | 0.1 | 0.67 | 14.87 | 15.23 | 14.87 | 4149900 |
| 1732570140 | 14.87 | 0.21 | 1.43 | 14.66 | 14.87 | 14.63 | 4415400 |
| 1732310940 | 14.66 | 0.4 | 2.81 | 14.26 | 14.67 | 14.26 | 2168500 |
| 1732224600 | 14.26 | 0 | 0.00 | 14.16 | 14.37 | 14.13 | 2817100 |
| 1732051800 | 14.26 | 0.16 | 1.13 | 14.15 | 14.38 | 14.09 | 2514800 |
| 1731965340 | 14.1 | 0.02 | 0.14 | 14.09 | 14.2 | 14.09 | 2698000 |
| 1731619800 | 14.08 | -0.12 | -0.85 | 14.2 | 14.27 | 14.08 | 2474300 |
| 1731533400 | 14.2 | 0.09 | 0.64 | 14.12 | 14.29 | 14.08 | 3662600 |
| 1731446940 | 14.11 | -0.16 | -1.12 | 14.3 | 14.34 | 14.1 | 2887600 |
| 1731360540 | 14.27 | 0.16 | 1.13 | 14.17 | 14.45 | 14.09 | 3507600 |
| 1731101400 | 14.11 | -0.08 | -0.56 | 14.24 | 14.52 | 14.1 | 5695200 |
| 1731014940 | 14.19 | -0.27 | -1.87 | 14.41 | 14.49 | 14.14 | 3678500 |
| 1730928600 | 14.46 | -0.12 | -0.82 | 14.54 | 14.79 | 14.28 | 4006800 |
| 1730842200 | 14.58 | -0.5 | -3.32 | 14.7 | 14.84 | 14.46 | 3913100 |
| 1730755800 | 15.08 | 0.44 | 3.01 | 14.65 | 15.08 | 14.62 | 5056300 |
| 1730496600 | 14.64 | 0.23 | 1.60 | 14.5 | 14.77 | 14.4 | 7857400 |
| 1730410200 | 14.41 | -0.09 | -0.62 | 14.5 | 14.62 | 14.39 | 4007900 |
| 1730323800 | 14.5 | 0 | 0.00 | 14.48 | 14.66 | 14.45 | 2657600 |
| 1730237340 | 14.5 | -0.07 | -0.48 | 14.55 | 14.79 | 14.48 | 2370400 |
| 1730151000 | 14.57 | 0.08 | 0.55 | 14.59 | 14.81 | 14.49 | 4212100 |
| 1729891800 | 14.49 | 0.08 | 0.56 | 14.39 | 14.6 | 14.33 | 3639200 |
| 1729805400 | 14.41 | 0.03 | 0.21 | 14.38 | 14.45 | 14.32 | 2637200 |
| 1729719000 | 14.38 | 0.02 | 0.14 | 14.3 | 14.48 | 14.28 | 2619100 |
| 1729632600 | 14.36 | 0.03 | 0.21 | 14.28 | 14.45 | 14.2 | 3837300 |
| 1729546140 | 14.33 | -0.07 | -0.49 | 14.43 | 14.52 | 14.24 | 2634800 |
| 1729287000 | 14.4 | 0.02 | 0.14 | 14.43 | 14.57 | 14.4 | 2617600 |
| 1729200540 | 14.38 | 0.05 | 0.35 | 14.27 | 14.43 | 14.04 | 5142600 |
| 1729114140 | 14.33 | -0.06 | -0.42 | 14.39 | 14.51 | 14.26 | 5221300 |
| 1729027740 | 14.39 | -0.06 | -0.42 | 14.4 | 14.47 | 14.28 | 3663400 |
| 1728941340 | 14.45 | 0.21 | 1.47 | 14.23 | 14.51 | 14.23 | 4500000 |
| 1728682200 | 14.24 | 0.13 | 0.92 | 14.11 | 14.24 | 14.04 | 2367300 |
| 1728595740 | 14.11 | 0.02 | 0.14 | 14.07 | 14.17 | 14.01 | 1892700 |
| 1728509400 | 14.09 | -0.28 | -1.95 | 14.32 | 14.32 | 14.01 | 3707900 |
| 1728422940 | 14.37 | 0.04 | 0.28 | 14.26 | 14.4 | 14.16 | 2262200 |
| 1728336600 | 14.33 | -0.14 | -0.97 | 14.5 | 14.5 | 14.23 | 5590200 |
| 1728077400 | 14.47 | 0.05 | 0.35 | 14.45 | 14.49 | 14.26 | 2989600 |
| 1727991000 | 14.42 | -0.1 | -0.69 | 14.45 | 14.49 | 14.29 | 3253600 |
| 1727904540 | 14.52 | -0.02 | -0.14 | 14.57 | 14.66 | 14.45 | 2708800 |
| 1727818200 | 14.54 | 0.01 | 0.07 | 14.55 | 14.69 | 14.4 | 2888800 |
| 1727731800 | 14.53 | -0.26 | -1.76 | 14.77 | 14.87 | 14.52 | 4524600 |
| 1727472600 | 14.79 | 0.04 | 0.27 | 14.5 | 14.92 | 14.5 | 2825200 |
| 1727386140 | 14.75 | 0.2 | 1.37 | 14.65 | 14.83 | 14.59 | 3812100 |
| 1727299740 | 14.55 | 0.09 | 0.62 | 14.5 | 14.59 | 14.43 | 3416000 |
| 1727213400 | 14.46 | 0.11 | 0.77 | 14.5 | 14.57 | 14.33 | 3865200 |
| 1727127000 | 14.35 | -0.19 | -1.31 | 14.55 | 14.58 | 14.3 | 3717900 |
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
