Hot Features
プレミアム
Gerdau Sa (GGBR4)
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 | -0.67 | -3.80681818182 | 17.6 | 18.57 | 16.51 | 15266420 | 17.48912679 | PR |
| 4 | -3.17 | -15.7711442786 | 20.1 | 20.46 | 16.51 | 15320856 | 18.62187362 | PR |
| 12 | -1.51 | -8.18872017354 | 18.44 | 21.3 | 16.51 | 13825987 | 19.42431735 | PR |
| 26 | -1.34 | -7.33442802408 | 18.27 | 21.3 | 16.51 | 12752169 | 18.83488484 | PR |
| 52 | -0.77337544 | -4.36851967932 | 17.70337544 | 21.3 | 16.51 | 11897221 | 18.58679863 | PR |
| 156 | -5.71934465 | -25.2517003842 | 22.64934465 | 26.88716877 | 16.51 | 11668577 | 20.38332525 | PR |
| 260 | 0.08980752 | 0.533292716854 | 16.84019248 | 30.02982486 | 6.47577619 | 13131853 | 19.25199816 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 16.8 | -0.3 | -1.75 | 17.12 | 17.22 | 16.66 | 17317900 |
| 1736458140 | 17.1 | -0.5 | -2.84 | 17.54 | 17.64 | 17.1 | 14299700 |
| 1736371740 | 17.6 | -0.34 | -1.90 | 17.82 | 18.09 | 17.56 | 13010100 |
| 1736285400 | 17.94 | -0.09 | -0.50 | 18.14 | 18.57 | 17.85 | 12132300 |
| 1736198940 | 18.03 | 0.71 | 4.10 | 17.6 | 18.29 | 17.4 | 19572100 |
| 1735939740 | 17.32 | -0.59 | -3.29 | 17.81 | 17.87 | 17.32 | 12763600 |
| 1735853400 | 17.91 | -0.23 | -1.27 | 18.09 | 18.17 | 17.76 | 9490100 |
| 1735594200 | 18.14 | -0.2 | -1.09 | 18.35 | 18.46 | 18.1 | 9354300 |
| 1735334940 | 18.34 | -0.37 | -1.98 | 18.73 | 18.74 | 18.23 | 7687700 |
| 1735248540 | 18.71 | -0.05 | -0.27 | 18.76 | 18.88 | 18.56 | 12706300 |
| 1734989340 | 18.76 | -0.49 | -2.55 | 19.28 | 19.28 | 18.72 | 11315600 |
| 1734730200 | 19.25 | -0.12 | -0.62 | 19.31 | 19.4 | 18.89 | 27754900 |
| 1734643800 | 19.37 | -0.25 | -1.27 | 19.61 | 19.85 | 19.29 | 19321500 |
| 1734557400 | 19.62 | -0.76 | -3.73 | 20.22 | 20.41 | 19.52 | 23412800 |
| 1734470940 | 20.38 | 0.25 | 1.24 | 20.2 | 20.46 | 20 | 23180300 |
| 1734384540 | 20.13 | 0.13 | 0.65 | 20.1 | 20.21 | 19.89 | 11814500 |
| 1734125340 | 20 | -0.6 | -2.91 | 20.49 | 20.65 | 19.85 | 17392800 |
| 1734039000 | 20.6 | -0.4 | -1.90 | 20.78 | 20.94 | 20.49 | 13709300 |
| 1733952540 | 21 | -0.04 | -0.19 | 21.11 | 21.23 | 20.68 | 11287600 |
| 1733866140 | 21.04 | -0.11 | -0.52 | 21.15 | 21.2 | 20.99 | 6940700 |
| 1733779740 | 21.15 | 0.68 | 3.32 | 20.75 | 21.3 | 20.7 | 12784200 |
| 1733520600 | 20.47 | -0.38 | -1.82 | 20.78 | 21.01 | 20.45 | 9926300 |
| 1733434200 | 20.85 | 0.03 | 0.14 | 20.91 | 20.96 | 20.59 | 8528400 |
| 1733347800 | 20.82 | -0.05 | -0.24 | 20.82 | 21 | 20.52 | 15310000 |
| 1733261340 | 20.87 | 0.39 | 1.90 | 20.55 | 20.96 | 20.48 | 10778700 |
| 1733174940 | 20.48 | 0.18 | 0.89 | 20.24 | 20.55 | 20.15 | 14934900 |
| 1732915740 | 20.3 | 0.05 | 0.25 | 20.25 | 20.46 | 20.1 | 15876100 |
| 1732829400 | 20.25 | 0.12 | 0.60 | 20.11 | 20.49 | 20.03 | 13861900 |
| 1732743000 | 20.13 | 0.18 | 0.90 | 20.07 | 20.35 | 19.88 | 14764700 |
| 1732656600 | 19.95 | -0.36 | -1.77 | 20.21 | 20.28 | 19.87 | 11958400 |
| 1732570140 | 20.31 | 0.52 | 2.63 | 19.75 | 20.31 | 19.65 | 18966300 |
| 1732310940 | 19.79 | 0.08 | 0.41 | 19.78 | 19.85 | 19.57 | 7921400 |
| 1732224600 | 19.71 | 0.08 | 0.41 | 19.46 | 19.87 | 19.36 | 17490700 |
| 1732051800 | 19.63 | -0.31 | -1.55 | 19.55 | 19.73 | 19.31 | 12906800 |
| 1731965340 | 19.94 | -0.09 | -0.45 | 20.06 | 20.17 | 19.75 | 16385800 |
| 1731619800 | 20.03 | 0.24 | 1.21 | 19.71 | 20.09 | 19.66 | 13238700 |
| 1731533400 | 19.79 | 0.11 | 0.56 | 19.55 | 19.89 | 19.37 | 10137300 |
| 1731446940 | 19.68 | -0.77 | -3.77 | 20.3 | 20.31 | 19.62 | 18181600 |
| 1731360540 | 20.45 | -0.01 | -0.05 | 20.25 | 20.47 | 20.02 | 11700000 |
| 1731101400 | 20.46 | -0.04 | -0.20 | 20.07 | 20.46 | 19.93 | 18647800 |
| 1731014940 | 20.5 | 0.54 | 2.71 | 19.8 | 20.67 | 19.72 | 25280100 |
| 1730928600 | 19.96 | 1.75 | 9.61 | 19 | 19.98 | 18.9 | 45316700 |
| 1730842200 | 18.21 | -0.02 | -0.11 | 18.25 | 18.4 | 18.06 | 15068900 |
| 1730755800 | 18.23 | 0.05 | 0.28 | 18.53 | 18.53 | 18.11 | 10935800 |
| 1730496600 | 18.18 | -0.06 | -0.33 | 18.24 | 18.3 | 18.02 | 7627400 |
| 1730410200 | 18.24 | -0.12 | -0.65 | 18.3 | 18.53 | 18.19 | 6768400 |
| 1730323800 | 18.36 | -0.03 | -0.16 | 18.48 | 18.56 | 18.33 | 7534000 |
| 1730237340 | 18.39 | 0.1 | 0.55 | 18.32 | 18.53 | 18.19 | 8194100 |
| 1730151000 | 18.29 | 0.34 | 1.89 | 18.11 | 18.35 | 18.09 | 6053600 |
| 1729891800 | 17.95 | 0.01 | 0.06 | 17.99 | 18.23 | 17.89 | 7552000 |
| 1729805400 | 17.94 | -0.01 | -0.06 | 17.95 | 18.04 | 17.83 | 7606600 |
| 1729719000 | 17.95 | -0.2 | -1.10 | 18.05 | 18.15 | 17.91 | 9525600 |
| 1729632600 | 18.15 | -0.18 | -0.98 | 18.15 | 18.23 | 18.02 | 9747900 |
| 1729546140 | 18.33 | -0.02 | -0.11 | 18.44 | 18.51 | 18.3 | 10628100 |
| 1729287000 | 18.35 | 0.18 | 0.99 | 18.38 | 18.61 | 18.32 | 13596200 |
| 1729200540 | 18.17 | -0.09 | -0.49 | 18.13 | 18.26 | 17.98 | 16649800 |
| 1729114140 | 18.26 | -0.07 | -0.38 | 18.35 | 18.53 | 18.19 | 14264800 |
| 1729027740 | 18.33 | -0.12 | -0.65 | 18.3 | 18.5 | 18.26 | 14045200 |
| 1728941340 | 18.45 | 0 | 0.00 | 18.31 | 18.57 | 18.12 | 17156400 |
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
