Hot Features
プレミアム
Metalurgica Gerdau Sa (GOAU3)
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 | 0.25 | 2.53292806484 | 9.87 | 10.13 | 9.6 | 26480 | 9.86266616 | CS |
| 4 | 0.01 | 0.0989119683482 | 10.11 | 10.3 | 9.37 | 37632 | 9.83355245 | CS |
| 12 | -0.68 | -6.2962962963 | 10.8 | 12 | 9.37 | 79132 | 10.90569599 | CS |
| 26 | -0.56 | -5.24344569288 | 10.68 | 12 | 9.37 | 62989 | 10.71622587 | CS |
| 52 | -0.08 | -0.78431372549 | 10.2 | 12 | 9.37 | 61580 | 10.67670066 | CS |
| 156 | -0.02 | -0.197238658777 | 10.14 | 13.8 | 8.63 | 104406 | 10.85133355 | CS |
| 260 | 1.57 | 18.3625730994 | 8.55 | 15.96 | 3.38 | 101466 | 10.18573652 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 10.12 | 0.52 | 5.42 | 9.6 | 10.13 | 9.6 | 29000 |
| 1738186200 | 9.6 | -0.34 | -3.42 | 9.92 | 10 | 9.6 | 17200 |
| 1738099740 | 9.94 | -0.02 | -0.20 | 9.96 | 10.04 | 9.9 | 16600 |
| 1738013340 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10.06 | 9.84 | 51300 |
| 1737754200 | 9.8699999 | 0.09 | 0.92 | 9.76 | 9.8699999 | 9.75 | 23900 |
| 1737667740 | 9.78 | 0.06 | 0.62 | 9.8699999 | 9.88 | 9.7 | 23400 |
| 1737581400 | 9.72 | -0.27 | -2.70 | 9.99 | 10.06 | 9.71 | 28300 |
| 1737495000 | 9.99 | 0.14 | 1.42 | 9.85 | 9.99 | 9.85 | 33200 |
| 1737408600 | 9.85 | 0.08 | 0.82 | 9.63 | 9.85 | 9.61 | 42600 |
| 1737149400 | 9.77 | 0.15 | 1.56 | 9.66 | 9.7899999 | 9.65 | 57800 |
| 1737062940 | 9.6199999 | -0.36 | -3.61 | 9.96 | 9.96 | 9.6199999 | 57900 |
| 1736976540 | 9.98 | 0.39 | 4.07 | 9.59 | 9.98 | 9.59 | 27200 |
| 1736890140 | 9.59 | 0.01 | 0.10 | 9.69 | 9.69 | 9.49 | 44200 |
| 1736803740 | 9.58 | -0.02 | -0.21 | 9.6 | 9.64 | 9.3699999 | 36400 |
| 1736544540 | 9.6 | -0.13 | -1.34 | 9.75 | 9.7899999 | 9.5 | 66700 |
| 1736458140 | 9.73 | -0.19 | -1.92 | 9.97 | 9.97 | 9.69 | 35000 |
| 1736371740 | 9.92 | -0.32 | -3.13 | 10.07 | 10.07 | 9.86 | 31300 |
| 1736285400 | 10.24 | 0.17 | 1.69 | 9.91 | 10.3 | 9.91 | 30200 |
| 1736198940 | 10.07 | 0.13 | 1.31 | 9.94 | 10.24 | 9.83 | 32700 |
| 1735939740 | 9.94 | -0.31 | -3.02 | 10.15 | 10.2 | 9.86 | 56800 |
| 1735853400 | 10.25 | 0.07 | 0.69 | 10.11 | 10.27 | 10.05 | 30600 |
| 1735594200 | 10.18 | -0.22 | -2.12 | 10.26 | 10.31 | 10.13 | 21400 |
| 1735334940 | 10.4 | -0.21 | -1.98 | 10.71 | 10.71 | 10.25 | 64900 |
| 1735248540 | 10.61 | -0.01 | -0.09 | 10.62 | 10.75 | 10.46 | 106700 |
| 1734989340 | 10.62 | -0.49 | -4.41 | 10.91 | 11.04 | 10.61 | 102700 |
| 1734730200 | 11.11 | 0.01 | 0.09 | 11 | 11.11 | 10.66 | 83500 |
| 1734643800 | 11.1 | -0.09 | -0.80 | 11.12 | 11.48 | 10.9 | 40000 |
| 1734557400 | 11.19 | -0.4 | -3.45 | 11.57 | 11.57 | 10.96 | 81700 |
| 1734470940 | 11.59 | 0.13 | 1.13 | 11.38 | 11.59 | 11.34 | 29600 |
| 1734384540 | 11.46 | 0.17 | 1.51 | 11.28 | 11.47 | 11.28 | 77300 |
| 1734125340 | 11.29 | -0.27 | -2.34 | 11.5 | 11.6 | 11.28 | 24900 |
| 1734039000 | 11.56 | -0.18 | -1.53 | 11.61 | 11.72 | 11.55 | 40000 |
| 1733952540 | 11.74 | -0.16 | -1.34 | 11.84 | 11.98 | 11.62 | 54700 |
| 1733866140 | 11.9 | 0.11 | 0.93 | 11.79 | 11.95 | 11.79 | 50100 |
| 1733779740 | 11.79 | 0.34 | 2.97 | 11.59 | 12 | 11.59 | 150500 |
| 1733520600 | 11.45 | -0.25 | -2.14 | 11.58 | 11.75 | 11.45 | 21500 |
| 1733434200 | 11.7 | 0.09 | 0.78 | 11.59 | 11.7 | 11.55 | 52500 |
| 1733347800 | 11.61 | -0.07 | -0.60 | 11.68 | 11.73 | 11.49 | 36900 |
| 1733261340 | 11.68 | 0.14 | 1.21 | 11.55 | 11.68 | 11.49 | 51300 |
| 1733174940 | 11.54 | 0.16 | 1.41 | 11.4 | 11.58 | 11.34 | 198400 |
| 1732915740 | 11.38 | 0.15 | 1.34 | 11 | 11.39 | 11 | 66400 |
| 1732829400 | 11.23 | 0.02 | 0.18 | 11.11 | 11.46 | 11.09 | 301900 |
| 1732743000 | 11.21 | 0.08 | 0.72 | 11.07 | 11.23 | 11.05 | 67700 |
| 1732656600 | 11.13 | -0.05 | -0.45 | 11.18 | 11.2 | 11.02 | 54700 |
| 1732570140 | 11.18 | 0.22 | 2.01 | 10.84 | 11.19 | 10.84 | 148200 |
| 1732310940 | 10.96 | 0.06 | 0.55 | 10.9 | 10.97 | 10.8 | 61200 |
| 1732224600 | 10.9 | -0.03 | -0.27 | 10.71 | 10.9 | 10.53 | 142800 |
| 1732051800 | 10.93 | -0.16 | -1.44 | 10.88 | 10.95 | 10.5 | 437700 |
| 1731965340 | 11.09 | 0.58 | 5.52 | 10.53 | 11.12 | 10.52 | 430500 |
| 1731619800 | 10.51 | -0.08 | -0.76 | 10.58 | 10.68 | 10.47 | 42900 |
| 1731533400 | 10.59 | 0.12 | 1.15 | 10.47 | 10.69 | 10.25 | 61700 |
| 1731446940 | 10.47 | -0.44 | -4.03 | 10.88 | 10.88 | 10.45 | 63600 |
| 1731360540 | 10.91 | -0.04 | -0.37 | 11 | 11.06 | 10.48 | 129500 |
| 1731101400 | 10.95 | -0.14 | -1.26 | 11 | 11.08 | 10.8 | 70400 |
| 1731014940 | 11.09 | 0.21 | 1.93 | 10.8 | 11.13 | 10.76 | 111200 |
| 1730928600 | 10.88 | 0.65 | 6.35 | 10.2 | 10.9 | 10.2 | 184200 |
| 1730842200 | 10.23 | 0.07 | 0.69 | 10.16 | 10.24 | 10.16 | 31900 |
| 1730755800 | 10.16 | 0.15 | 1.50 | 10.12 | 10.21 | 10.09 | 38000 |
| 1730496600 | 10.01 | -0.11 | -1.09 | 10.13 | 10.16 | 10.01 | 51200 |
| 1730410200 | 10.12 | 0.02 | 0.20 | 10.18 | 10.22 | 10 | 26200 |
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
