Hot Features
プレミアム
Fictor Alimentos S.A. (FICT3)
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 | -0.29 | -8.05555555556 | 3.6 | 4.14 | 3.3 | 97080 | 3.61436959 | CS |
| 4 | 0.18 | 5.75079872204 | 3.13 | 4.14 | 2.68 | 56416 | 3.36788693 | CS |
| 12 | -0.22 | -6.23229461756 | 3.53 | 5.17 | 1.52 | 195483 | 3.60530404 | CS |
| 26 | 1.32 | 66.3316582915 | 1.99 | 5.17 | 1.52 | 115291 | 3.56747457 | CS |
| 52 | 1.19 | 56.1320754717 | 2.12 | 5.17 | 1.52 | 67453 | 3.35677009 | CS |
| 156 | 0.05 | 1.53374233129 | 3.26 | 5.17 | 1.52 | 37216 | 3.08302847 | CS |
| 260 | 1.55 | 88.0681818182 | 1.76 | 12.53 | 0.95 | 78586 | 4.85977845 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 3.31 | -0.11 | -3.22 | 3.42 | 3.8 | 3.3 | 126600 |
| 1738272540 | 3.42 | -0.13 | -3.66 | 3.56 | 3.67 | 3.3 | 135000 |
| 1738186200 | 3.55 | -0.2 | -5.33 | 3.6 | 3.77 | 3.31 | 118200 |
| 1738099740 | 3.75 | 0.05 | 1.35 | 3.7 | 3.83 | 3.65 | 20100 |
| 1738013340 | 3.7 | -0.1 | -2.63 | 3.8 | 4.14 | 3.51 | 82500 |
| 1737754200 | 3.8 | 0.28 | 7.95 | 3.6 | 4.12 | 3.35 | 129600 |
| 1737667740 | 3.52 | 0.14 | 4.14 | 3.23 | 3.6 | 3.22 | 55300 |
| 1737581400 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1737495000 | 3.38 | 0.14 | 4.32 | 3.35 | 3.59 | 3.13 | 52200 |
| 1737408600 | 3.24 | -0.04 | -1.22 | 3.32 | 3.32 | 3.14 | 15400 |
| 1737149400 | 3.2799999 | 0.28 | 9.33 | 3.04 | 3.37 | 2.94 | 83000 |
| 1737062940 | 3 | -0.05 | -1.64 | 3.06 | 3.07 | 2.98 | 8900 |
| 1736976540 | 3.05 | -0.12 | -3.79 | 3.0299999 | 3.16 | 3.0099999 | 29000 |
| 1736890140 | 3.17 | 0.25 | 8.56 | 2.94 | 3.22 | 2.94 | 40700 |
| 1736803740 | 2.92 | -0.21 | -6.71 | 3.13 | 3.13 | 2.86 | 20300 |
| 1736544540 | 3.13 | 0.23 | 7.93 | 2.9 | 3.13 | 2.68 | 79900 |
| 1736458140 | 2.9 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 10300 |
| 1736371740 | 2.95 | -0.24 | -7.52 | 3.2 | 3.2 | 2.89 | 48900 |
| 1736285400 | 3.19 | 0.26 | 8.87 | 3 | 3.19 | 2.86 | 50000 |
| 1736198940 | 2.93 | -0.1 | -3.30 | 3.13 | 3.17 | 2.85 | 53400 |
| 1735939740 | 3.0299999 | -0.27 | -8.18 | 3.13 | 3.4 | 2.93 | 39200 |
| 1735853400 | 3.3 | 0.6 | 22.22 | 2.84 | 3.44 | 2.71 | 103400 |
| 1735594200 | 2.7 | -0.13 | -4.59 | 2.89 | 2.95 | 2.69 | 45300 |
| 1735334940 | 2.83 | -0.26 | -8.41 | 3 | 3.29 | 2.81 | 73100 |
| 1735248540 | 3.09 | -0.03 | -0.96 | 3.06 | 3.16 | 2.8 | 84200 |
| 1734989340 | 3.12 | -0.48 | -13.33 | 3.59 | 3.63 | 2.95 | 268700 |
| 1734730200 | 3.6 | -0.6 | -14.29 | 4.18 | 4.3 | 3.6 | 131500 |
| 1734643800 | 4.2 | -0.1 | -2.33 | 4.1 | 4.7 | 3.24 | 282000 |
| 1734557400 | 4.3 | 0.1 | 2.38 | 4.42 | 4.75 | 3.97 | 417000 |
| 1734470940 | 4.2 | -0.1 | -2.33 | 4.35 | 5.17 | 4 | 804700 |
| 1734384540 | 4.3 | 0.5 | 13.16 | 3.79 | 4.69 | 3.6 | 479600 |
| 1734125340 | 3.8 | 0.91 | 31.49 | 2.7599999 | 3.8 | 2.7599999 | 875100 |
| 1734039000 | 2.89 | 0.04 | 1.40 | 2.47 | 3.52 | 1.97 | 1064000 |
| 1733952540 | 2.85 | -1 | -25.97 | 1.52 | 2.96 | 1.52 | 1730500 |
| 1733866140 | 3.85 | 0.22 | 6.06 | 3.63 | 4.1 | 3.62 | 330800 |
| 1733779740 | 3.63 | -0.37 | -9.25 | 3.99 | 4.0599999 | 3.6 | 111500 |
| 1733520600 | 4 | -0.08 | -1.96 | 4.07 | 4.1 | 3.93 | 14700 |
| 1733434200 | 4.08 | 0.28 | 7.37 | 3.9 | 4.21 | 3.89 | 87700 |
| 1733347800 | 3.8 | -0.18 | -4.52 | 4.04 | 4.05 | 3.65 | 115100 |
| 1733261340 | 3.98 | -0.02 | -0.50 | 4.05 | 4.09 | 3.98 | 20500 |
| 1733174940 | 4 | 0.01 | 0.25 | 4.03 | 4.13 | 3.95 | 47900 |
| 1732915740 | 3.99 | 0 | 0.00 | 3.99 | 4.12 | 3.91 | 41800 |
| 1732829400 | 3.99 | -0.4 | -9.11 | 4.35 | 4.51 | 3.99 | 58800 |
| 1732743000 | 4.39 | 0.2 | 4.77 | 4.07 | 4.39 | 3.85 | 185100 |
| 1732656600 | 4.19 | -0.49 | -10.47 | 4.6 | 4.95 | 4.1 | 342700 |
| 1732570140 | 4.68 | -0.06 | -1.27 | 4.7699999 | 4.78 | 4.38 | 81700 |
| 1732310940 | 4.74 | -0.02 | -0.42 | 4.8 | 4.95 | 4.53 | 67000 |
| 1732224600 | 4.76 | 0.16 | 3.48 | 4.69 | 4.9 | 4.61 | 168200 |
| 1732051800 | 4.6 | -0.14 | -2.95 | 4.64 | 4.7699999 | 4.3 | 141100 |
| 1731965340 | 4.74 | 0.81 | 20.61 | 3.93 | 4.74 | 3.78 | 271600 |
| 1731619800 | 3.93 | 0.6 | 18.02 | 3.37 | 3.95 | 3.27 | 195400 |
| 1731533400 | 3.33 | 0.27 | 8.82 | 3.08 | 3.38 | 3.02 | 113200 |
| 1731446940 | 3.06 | -0.17 | -5.26 | 3.27 | 3.27 | 2.69 | 269600 |
| 1731360540 | 3.23 | -0.36 | -10.03 | 3.53 | 3.83 | 3.23 | 181600 |
| 1731101400 | 3.59 | 0 | 0.00 | 3.53 | 3.72 | 3.47 | 83600 |
| 1731014940 | 3.59 | -0.53 | -12.86 | 4.12 | 4.17 | 3.39 | 260000 |
| 1730928600 | 4.12 | -0.13 | -3.06 | 4.26 | 4.3099999 | 4.05 | 69300 |
| 1730842200 | 4.25 | 0.24 | 5.99 | 4 | 4.25 | 3.91 | 208300 |
| 1730755800 | 4.01 | 0.01 | 0.25 | 4 | 4.09 | 3.9 | 59700 |
| 1730496600 | 4 | 0.16 | 4.17 | 3.83 | 4 | 3.79 | 90900 |
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
