Hot Features
プレミアム
Dexxos Participacoes S.A (DEXP3)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 0.18 | 2.16606498195 | 8.31 | 8.62 | 8.16 | 80500 | 8.29036522 | CS |
| 4 | -0.43 | -4.82062780269 | 8.92 | 9.16 | 8.1 | 69558 | 8.55005524 | CS |
| 12 | 0.4 | 4.94437577256 | 8.09 | 9.16 | 7.8 | 84976 | 8.40221024 | CS |
| 26 | -1.37 | -13.8945233266 | 9.86 | 10.05 | 7.8 | 89845 | 8.77345422 | CS |
| 52 | -3.87 | -31.3106796117 | 12.36 | 13.33 | 7.8 | 83371 | 9.80434977 | CS |
| 156 | -1.3 | -13.2788559755 | 9.79 | 13.33 | 5.86 | 149538 | 8.73397328 | CS |
| 260 | -5.00460031 | -37.0859469346 | 13.49460031 | 27.98880064 | 4.5248561 | 186320 | 9.71498947 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 8.49 | -0.04 | -0.47 | 8.53 | 8.6199999 | 8.38 | 96300 |
| 1739482140 | 8.53 | 0.29 | 3.52 | 8.23 | 8.53 | 8.23 | 70900 |
| 1739395740 | 8.24 | -0.15 | -1.79 | 8.25 | 8.4 | 8.2 | 59800 |
| 1739309400 | 8.39 | 0.19 | 2.32 | 8.2 | 8.4 | 8.19 | 55700 |
| 1739222940 | 8.2 | 0 | 0.00 | 8.16 | 8.39 | 8.16 | 52300 |
| 1738963800 | 8.2 | -0.1 | -1.20 | 8.31 | 8.46 | 8.2 | 163800 |
| 1738877340 | 8.3 | -0.07 | -0.84 | 8.25 | 8.45 | 8.1 | 78300 |
| 1738790940 | 8.3699999 | -0.12 | -1.41 | 8.67 | 8.67 | 8.36 | 44500 |
| 1738704600 | 8.49 | -0.01 | -0.12 | 8.5 | 8.56 | 8.35 | 52600 |
| 1738618200 | 8.5 | -0.14 | -1.62 | 8.6 | 8.64 | 8.45 | 58200 |
| 1738358940 | 8.64 | -0.2 | -2.26 | 8.85 | 8.85 | 8.48 | 84700 |
| 1738272540 | 8.84 | 0.31 | 3.63 | 8.5399999 | 8.84 | 8.5399999 | 45500 |
| 1738186200 | 8.53 | -0.1 | -1.16 | 8.56 | 8.6199999 | 8.44 | 64800 |
| 1738099740 | 8.63 | -0.18 | -2.04 | 8.86 | 8.9 | 8.53 | 61800 |
| 1738013340 | 8.81 | 0.05 | 0.57 | 8.85 | 9 | 8.7899999 | 40800 |
| 1737754200 | 8.76 | 0.16 | 1.86 | 8.51 | 8.9 | 8.46 | 50000 |
| 1737667740 | 8.6 | -0.11 | -1.26 | 8.69 | 8.8 | 8.57 | 83100 |
| 1737581400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1737495000 | 8.71 | -0.33 | -3.65 | 9.15 | 9.15 | 8.71 | 51500 |
| 1737408600 | 9.0399999 | 0.27 | 3.08 | 8.94 | 9.16 | 8.7 | 131600 |
| 1737149400 | 8.77 | -0.15 | -1.68 | 8.92 | 8.92 | 8.55 | 71700 |
| 1737062940 | 8.92 | 0.26 | 3.00 | 8.65 | 8.97 | 8.53 | 115400 |
| 1736976540 | 8.66 | 0.31 | 3.71 | 8.38 | 8.66 | 8.2899999 | 102900 |
| 1736890140 | 8.35 | 0.2 | 2.45 | 8.34 | 8.43 | 8.2 | 56800 |
| 1736803740 | 8.15 | -0.23 | -2.74 | 8.49 | 8.49 | 8.15 | 69300 |
| 1736544540 | 8.38 | -0.08 | -0.95 | 8.5 | 8.6 | 8.23 | 63000 |
| 1736458140 | 8.46 | 0.35 | 4.32 | 8.15 | 8.46 | 8.08 | 63000 |
| 1736371740 | 8.11 | -0.09 | -1.10 | 8.22 | 8.22 | 8.06 | 59800 |
| 1736285400 | 8.2 | 0 | 0.00 | 8.2 | 8.32 | 8.14 | 57200 |
| 1736198940 | 8.2 | -0.03 | -0.36 | 8.18 | 8.28 | 8.1 | 49100 |
| 1735939740 | 8.23 | -0.27 | -3.18 | 8.51 | 8.51 | 8.13 | 57900 |
| 1735853400 | 8.5 | 0.13 | 1.55 | 8.38 | 8.5 | 8.23 | 88900 |
| 1735594200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.48 | 8.3 | 55900 |
| 1735334940 | 8.42 | 0.02 | 0.24 | 8.5 | 8.72 | 8.3 | 65800 |
| 1735248540 | 8.4 | 0.1 | 1.20 | 8.22 | 8.5 | 8.11 | 104800 |
| 1734989340 | 8.3 | -0.2 | -2.35 | 8.46 | 8.5 | 8.2 | 150100 |
| 1734730200 | 8.5 | 0.47 | 5.85 | 8 | 8.5 | 8 | 83800 |
| 1734643800 | 8.03 | 0.19 | 2.42 | 7.92 | 8.1199999 | 7.8 | 97000 |
| 1734557400 | 7.84 | -0.22 | -2.73 | 8.02 | 8.0399999 | 7.84 | 116500 |
| 1734470940 | 8.06 | -0.33 | -3.93 | 8.39 | 8.39 | 8.06 | 83700 |
| 1734384540 | 8.39 | -0.11 | -1.29 | 8.5 | 8.8 | 8.3 | 117600 |
| 1734125340 | 8.5 | 0.23 | 2.78 | 8.27 | 8.6199999 | 8.19 | 136300 |
| 1734039000 | 8.27 | -0.32 | -3.73 | 8.65 | 8.65 | 8.27 | 54500 |
| 1733952540 | 8.59 | 0.2 | 2.38 | 8.39 | 8.59 | 8.2899999 | 152300 |
| 1733866140 | 8.39 | 0.39 | 4.88 | 8.05 | 8.39 | 8.05 | 128800 |
| 1733779740 | 8 | -0.4 | -4.76 | 8.41 | 8.59 | 8 | 150800 |
| 1733520600 | 8.4 | 0.12 | 1.45 | 8.35 | 8.65 | 8.32 | 134600 |
| 1733434200 | 8.28 | 0.23 | 2.86 | 8.2899999 | 8.38 | 8.15 | 74000 |
| 1733347800 | 8.05 | -0.18 | -2.19 | 8.35 | 8.36 | 8.05 | 120600 |
| 1733261340 | 8.23 | -0.03 | -0.36 | 8.31 | 8.36 | 8.19 | 66500 |
| 1733174940 | 8.26 | 0.02 | 0.24 | 8.3 | 8.46 | 8.22 | 84000 |
| 1732915740 | 8.24 | 0.03 | 0.37 | 8.1199999 | 8.34 | 8.11 | 110900 |
| 1732829400 | 8.21 | -0.37 | -4.31 | 8.57 | 8.57 | 8.06 | 154700 |
| 1732743000 | 8.58 | -0.02 | -0.23 | 8.57 | 8.61 | 8.38 | 112700 |
| 1732656600 | 8.6 | -0.2 | -2.27 | 8.66 | 8.74 | 8.56 | 56100 |
| 1732570140 | 8.8 | 0.31 | 3.65 | 8.32 | 8.8 | 8.32 | 71000 |
| 1732310940 | 8.49 | 0.34 | 4.17 | 8.09 | 8.49 | 8.08 | 85800 |
| 1732224600 | 8.15 | 0 | 0.00 | 8.15 | 8.18 | 7.97 | 102000 |
| 1732051800 | 8.15 | 0.02 | 0.25 | 8.14 | 8.36 | 8.09 | 90000 |
| 1731965340 | 8.13 | -0.08 | -0.97 | 8.26 | 8.35 | 8.07 | 84600 |
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
