Hot Features
プレミアム
Grendene Sa (GRND3)
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 | -0.11 | -2.03703703704 | 5.4 | 5.43 | 5.17 | 813600 | 5.40250574 | CS |
| 4 | 0.01 | 0.189393939394 | 5.28 | 5.46 | 5.17 | 965050 | 5.31202062 | CS |
| 12 | -0.71 | -11.8333333333 | 6 | 6.2 | 5.17 | 876959 | 5.57172959 | CS |
| 26 | -1 | -15.8982511924 | 6.29 | 6.38 | 5.17 | 905627 | 5.84492212 | CS |
| 52 | -1.35 | -20.3313253012 | 6.64 | 7.17 | 5.17 | 1159972 | 6.20388723 | CS |
| 156 | -3.64 | -40.7614781635 | 8.93 | 10.51 | 5.17 | 1547396 | 7.20691539 | CS |
| 260 | -5.01 | -48.640776699 | 10.3 | 12.99 | 5.17 | 1682356 | 8.0137078 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5.29 | -0.1 | -1.86 | 5.24 | 5.3 | 5.17 | 1695600 |
| 1732224600 | 5.39 | -0.04 | -0.74 | 5.43 | 5.43 | 5.33 | 752700 |
| 1732051800 | 5.43 | 0.04 | 0.74 | 5.4 | 5.43 | 5.37 | 763100 |
| 1731965340 | 5.39 | 0.08 | 1.51 | 5.4 | 5.41 | 5.3 | 925000 |
| 1731619800 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.4 | 5.3 | 864600 |
| 1731533400 | 5.36 | -0.03 | -0.56 | 5.39 | 5.42 | 5.33 | 890700 |
| 1731446940 | 5.39 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 990400 |
| 1731360540 | 5.39 | 0.11 | 2.08 | 5.33 | 5.39 | 5.25 | 948500 |
| 1731101400 | 5.28 | -0.04 | -0.75 | 5.4 | 5.4 | 5.23 | 995400 |
| 1731014940 | 5.32 | -0.01 | -0.19 | 5.28 | 5.43 | 5.2699999 | 1496600 |
| 1730928600 | 5.33 | 0 | 0.00 | 5.25 | 5.37 | 5.2 | 1148700 |
| 1730842200 | 5.33 | 0.04 | 0.76 | 5.29 | 5.35 | 5.24 | 630700 |
| 1730755800 | 5.29 | 0.1 | 1.93 | 5.21 | 5.32 | 5.21 | 1188900 |
| 1730496600 | 5.19 | -0.12 | -2.26 | 5.4 | 5.46 | 5.19 | 1201100 |
| 1730410200 | 5.3099999 | 0.07 | 1.34 | 5.22 | 5.35 | 5.22 | 1904000 |
| 1730323800 | 5.24 | 0.02 | 0.38 | 5.22 | 5.33 | 5.22 | 858500 |
| 1730237340 | 5.22 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.2 | 592000 |
| 1730151000 | 5.21 | 0.01 | 0.19 | 5.29 | 5.3099999 | 5.21 | 445800 |
| 1729891800 | 5.2 | -0.11 | -2.07 | 5.28 | 5.32 | 5.2 | 774200 |
| 1729805400 | 5.3099999 | 0.05 | 0.95 | 5.26 | 5.3099999 | 5.21 | 1160000 |
| 1729719000 | 5.26 | -0.02 | -0.38 | 5.28 | 5.3099999 | 5.23 | 678900 |
| 1729632600 | 5.28 | -0.02 | -0.38 | 5.3 | 5.3099999 | 5.25 | 659000 |
| 1729546140 | 5.3 | 0.05 | 0.95 | 5.29 | 5.35 | 5.2699999 | 750900 |
| 1729287000 | 5.25 | -0.08 | -1.50 | 5.3099999 | 5.36 | 5.23 | 1014800 |
| 1729200540 | 5.33 | -0.07 | -1.30 | 5.36 | 5.38 | 5.29 | 715800 |
| 1729114140 | 5.4 | -0.03 | -0.55 | 5.43 | 5.49 | 5.37 | 2063000 |
| 1729027740 | 5.43 | 0 | 0.00 | 5.41 | 5.51 | 5.41 | 486800 |
| 1728941340 | 5.43 | -0.03 | -0.55 | 5.46 | 5.46 | 5.38 | 834800 |
| 1728682200 | 5.46 | -0.04 | -0.73 | 5.47 | 5.49 | 5.4 | 490200 |
| 1728595740 | 5.5 | -0.02 | -0.36 | 5.51 | 5.5199999 | 5.46 | 510900 |
| 1728509400 | 5.5199999 | -0.09 | -1.60 | 5.58 | 5.58 | 5.49 | 851100 |
| 1728422940 | 5.61 | -0.04 | -0.71 | 5.65 | 5.66 | 5.57 | 786600 |
| 1728336600 | 5.65 | 0.01 | 0.18 | 5.64 | 5.74 | 5.63 | 843200 |
| 1728077400 | 5.64 | -0.01 | -0.18 | 5.64 | 5.66 | 5.58 | 610000 |
| 1727991000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.5599999 | 651000 |
| 1727904540 | 5.75 | 0.07 | 1.23 | 5.62 | 5.79 | 5.62 | 809800 |
| 1727818200 | 5.68 | 0.06 | 1.07 | 5.69 | 5.71 | 5.57 | 1738200 |
| 1727731800 | 5.62 | 0 | 0.00 | 5.61 | 5.65 | 5.55 | 931800 |
| 1727472600 | 5.62 | -0.03 | -0.53 | 5.65 | 5.73 | 5.61 | 756700 |
| 1727386140 | 5.65 | 0.03 | 0.53 | 5.63 | 5.67 | 5.58 | 701900 |
| 1727299740 | 5.62 | -0.07 | -1.23 | 5.7 | 5.72 | 5.6 | 699200 |
| 1727213400 | 5.69 | -0.01 | -0.18 | 5.8 | 5.8 | 5.68 | 762800 |
| 1727127000 | 5.7 | 0.02 | 0.35 | 5.76 | 5.76 | 5.6 | 1138700 |
| 1726867800 | 5.68 | -0.26 | -4.38 | 5.96 | 5.96 | 5.67 | 1616100 |
| 1726781400 | 5.94 | -0.13 | -2.14 | 6.07 | 6.09 | 5.92 | 1162200 |
| 1726695000 | 6.07 | -0.05 | -0.82 | 6.13 | 6.18 | 6.07 | 547300 |
| 1726608600 | 6.12 | 0.03 | 0.49 | 6.09 | 6.12 | 6.03 | 388900 |
| 1726522200 | 6.09 | -0.09 | -1.46 | 6.0599999 | 6.16 | 6.0599999 | 266700 |
| 1726263000 | 6.18 | 0.11 | 1.81 | 6.03 | 6.2 | 6.03 | 638700 |
| 1726176540 | 6.07 | -0.01 | -0.16 | 6.07 | 6.11 | 6.0199999 | 466000 |
| 1726090140 | 6.08 | 0.03 | 0.50 | 6.1 | 6.11 | 6.04 | 447000 |
| 1726003740 | 6.05 | 0.03 | 0.50 | 6 | 6.09 | 5.96 | 502700 |
| 1725917400 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.04 | 5.96 | 502300 |
| 1725658200 | 6.03 | -0.11 | -1.79 | 6.15 | 6.17 | 6.0199999 | 843100 |
| 1725571800 | 6.14 | 0 | 0.00 | 6.0599999 | 6.15 | 6.04 | 850200 |
| 1725485400 | 6.14 | 0.11 | 1.82 | 6.0199999 | 6.17 | 6.0199999 | 736200 |
| 1725399000 | 6.03 | -0.03 | -0.50 | 6 | 6.12 | 5.97 | 1256100 |
| 1725312600 | 6.0599999 | 0.01 | 0.17 | 5.96 | 6.08 | 5.92 | 1306100 |
| 1725053400 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 5.9 | 1317000 |
| 1724967000 | 6 | -0.09 | -1.48 | 6.0599999 | 6.08 | 6 | 838100 |
| 1724880600 | 6.09 | -0.08 | -1.30 | 6.17 | 6.17 | 6.07 | 596500 |
| 1724794140 | 6.17 | -0.01 | -0.16 | 6.15 | 6.21 | 6.11 | 602100 |
| 1724707740 | 6.18 | -0.04 | -0.64 | 6.23 | 6.28 | 6.16 | 409800 |
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
