Hot Features
プレミアム
Even Construtora Incorporadora Sa (EVEN3)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.07 | 1.25 | 5.6 | 5.82 | 5.57 | 615500 | 5.72717011 | CS |
| 4 | 0.42 | 8 | 5.25 | 5.98 | 5.23 | 1115895 | 5.60345171 | CS |
| 12 | -1.61 | -22.1153846154 | 7.28 | 7.38 | 5.23 | 1135512 | 5.85859788 | CS |
| 26 | -1.87 | -24.801061008 | 7.54 | 8.55 | 5.23 | 888970 | 6.55215868 | CS |
| 52 | -1.49 | -20.8100558659 | 7.16 | 9.17 | 5.23 | 827828 | 7.09161562 | CS |
| 156 | -1.14 | -16.7400881057 | 6.81 | 9.17 | 5.23 | 956981 | 6.81638527 | CS |
| 260 | -4.44 | -43.9169139466 | 10.11 | 10.42 | 4.02 | 1147935 | 6.53577493 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114200 | 5.67 | -0.06 | -1.05 | 5.79 | 5.82 | 5.67 | 405600 |
| 1783027740 | 5.73 | 0.03 | 0.53 | 5.65 | 5.82 | 5.65 | 562400 |
| 1782941400 | 5.7 | -0.02 | -0.35 | 5.64 | 5.75 | 5.59 | 496600 |
| 1782855000 | 5.72 | 0.01 | 0.18 | 5.69 | 5.72 | 5.57 | 691100 |
| 1782768600 | 5.71 | -0.06 | -1.04 | 5.7699999 | 5.7699999 | 5.68 | 666600 |
| 1782509400 | 5.7699999 | 0.14 | 2.49 | 5.6 | 5.79 | 5.58 | 660800 |
| 1782423000 | 5.63 | 0 | 0.00 | 5.63 | 5.74 | 5.5599999 | 743700 |
| 1782336540 | 5.63 | 0.04 | 0.72 | 5.57 | 5.64 | 5.46 | 2079000 |
| 1782250200 | 5.59 | -0.05 | -0.89 | 5.63 | 5.66 | 5.5199999 | 1024400 |
| 1782163800 | 5.64 | 0.03 | 0.53 | 5.64 | 5.74 | 5.57 | 1824200 |
| 1781904600 | 5.61 | 0.08 | 1.45 | 5.54 | 5.63 | 5.51 | 515700 |
| 1781818140 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.57 | 5.41 | 773500 |
| 1781731740 | 5.5199999 | -0.27 | -4.66 | 5.79 | 5.98 | 5.49 | 1067900 |
| 1781645400 | 5.79 | 0.14 | 2.48 | 5.64 | 5.83 | 5.57 | 1271900 |
| 1781559000 | 5.65 | 0.02 | 0.36 | 5.72 | 5.84 | 5.5199999 | 1967300 |
| 1781299800 | 5.63 | -0.13 | -2.26 | 5.73 | 5.9 | 5.63 | 903800 |
| 1781213400 | 5.76 | 0.31 | 5.69 | 5.43 | 5.76 | 5.36 | 1398100 |
| 1781126940 | 5.45 | -0.16 | -2.85 | 5.6 | 5.6 | 5.4 | 1971300 |
| 1781040600 | 5.61 | 0.17 | 3.13 | 5.44 | 5.69 | 5.43 | 1272400 |
| 1780954140 | 5.44 | 0.19 | 3.62 | 5.25 | 5.44 | 5.24 | 1128100 |
| 1780695000 | 5.25 | -0.16 | -2.96 | 5.25 | 5.37 | 5.23 | 1299100 |
| 1780522200 | 5.41 | -0.19 | -3.39 | 5.55 | 5.5599999 | 5.24 | 1607800 |
| 1780435800 | 5.6 | -0.21 | -3.61 | 5.63 | 5.71 | 5.51 | 1243500 |
| 1780349400 | 5.8099999 | 0.04 | 0.69 | 5.8 | 5.84 | 5.68 | 1208000 |
| 1780090200 | 5.7699999 | -0.02 | -0.35 | 5.79 | 5.82 | 5.7 | 1192200 |
| 1780003800 | 5.79 | -0.06 | -1.03 | 5.88 | 5.93 | 5.75 | 1177300 |
| 1779917400 | 5.85 | -0.15 | -2.50 | 5.97 | 6.12 | 5.8 | 1053900 |
| 1779830940 | 6 | 0.03 | 0.50 | 5.98 | 6.01 | 5.86 | 1539500 |
| 1779744600 | 5.97 | 0.17 | 2.93 | 5.83 | 6.0599999 | 5.8 | 1147800 |
| 1779485400 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.85 | 5.71 | 910000 |
| 1779398940 | 5.8099999 | 0.03 | 0.52 | 5.75 | 5.88 | 5.7 | 1085100 |
| 1779312600 | 5.78 | 0.22 | 3.96 | 5.65 | 5.8099999 | 5.64 | 2048400 |
| 1779226140 | 5.5599999 | 0 | 0.00 | 5.47 | 5.67 | 5.42 | 1859200 |
| 1779139800 | 5.5599999 | 0.12 | 2.21 | 5.45 | 5.67 | 5.4 | 4347000 |
| 1778880600 | 5.44 | -0.16 | -2.86 | 5.5 | 5.55 | 5.26 | 2890700 |
| 1778794140 | 5.6 | 0.02 | 0.36 | 5.59 | 5.69 | 5.55 | 598700 |
| 1778707800 | 5.58 | -0.09 | -1.59 | 5.64 | 5.73 | 5.51 | 909900 |
| 1778621400 | 5.67 | -0.02 | -0.35 | 5.5599999 | 5.69 | 5.5599999 | 712700 |
| 1778535000 | 5.69 | -0.2 | -3.40 | 5.82 | 5.82 | 5.57 | 1043700 |
| 1778275800 | 5.89 | -0.02 | -0.34 | 5.93 | 5.95 | 5.8099999 | 716800 |
| 1778189400 | 5.91 | -0.06 | -1.01 | 5.87 | 6.07 | 5.82 | 911700 |
| 1778102940 | 5.97 | 0.03 | 0.51 | 5.96 | 6.08 | 5.87 | 1029800 |
| 1778016600 | 5.94 | -0.19 | -3.10 | 6.08 | 6.15 | 5.88 | 969400 |
| 1777930200 | 6.13 | -0.1 | -1.61 | 6.32 | 6.47 | 6.0599999 | 556000 |
| 1777584600 | 6.23 | -0.04 | -0.64 | 6.2699999 | 6.36 | 6.23 | 761100 |
| 1777498140 | 6.2699999 | -0.26 | -3.98 | 6.48 | 6.48 | 6.21 | 650900 |
| 1777411800 | 6.53 | 0.04 | 0.62 | 6.49 | 6.54 | 6.35 | 587000 |
| 1777325340 | 6.49 | -0.28 | -4.14 | 6.8 | 6.82 | 6.42 | 1272100 |
| 1777066200 | 6.77 | 0.03 | 0.45 | 6.75 | 6.78 | 6.66 | 629200 |
| 1776979800 | 6.74 | 0.12 | 1.81 | 6.6 | 6.76 | 6.55 | 987400 |
| 1776893400 | 6.62 | -0.12 | -1.78 | 6.74 | 6.78 | 6.58 | 831700 |
| 1776720600 | 6.74 | 0 | 0.00 | 6.7 | 6.79 | 6.5599999 | 1037500 |
| 1776461400 | 6.74 | -0.14 | -2.03 | 6.95 | 7.04 | 6.7 | 1134700 |
| 1776375000 | 6.88 | -0.09 | -1.29 | 6.99 | 7.04 | 6.86 | 1037300 |
| 1776288600 | 6.97 | -0.21 | -2.92 | 7.14 | 7.14 | 6.79 | 736300 |
| 1776202140 | 7.18 | -0.08 | -1.10 | 7.26 | 7.38 | 7.13 | 459900 |
| 1776115800 | 7.26 | 0.07 | 0.97 | 7.09 | 7.3 | 7.06 | 419500 |
| 1775856600 | 7.19 | -0.03 | -0.42 | 7.28 | 7.38 | 7.08 | 1102600 |
| 1775770200 | 7.22 | 0.13 | 1.83 | 7.13 | 7.27 | 7.03 | 424600 |
| 1775683740 | 7.09 | 0.13 | 1.87 | 7.11 | 7.33 | 7.07 | 537800 |
| 1775597340 | 6.96 | -0.21 | -2.93 | 7.17 | 7.2 | 6.88 | 332700 |
| 1775511000 | 7.17 | 0.06 | 0.84 | 7.15 | 7.24 | 7.07 | 1355500 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
