Hot Features
プレミアム
M Dias Branco Sa Ind Com Alimentos (MDIA3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.205338809035 | 19.48 | 20.45 | 19.2 | 488640 | 19.72273698 | CS |
| 4 | -1.02 | -4.96592015579 | 20.54 | 20.68 | 19.1 | 556381 | 19.91507689 | CS |
| 12 | -5.64 | -22.4165341812 | 25.16 | 26.56 | 18.95 | 956637 | 22.52313432 | CS |
| 26 | -9.38 | -32.4567474048 | 28.9 | 29.75 | 18.95 | 887789 | 24.74309479 | CS |
| 52 | -18.82 | -49.0871152843 | 38.34 | 42.31 | 18.95 | 871189 | 29.75621941 | CS |
| 156 | -3.41 | -14.8713475796 | 22.93 | 45.7 | 18.9 | 1233324 | 32.05885583 | CS |
| 260 | -18.77 | -49.0206320188 | 38.29 | 45.7 | 18.9 | 1222528 | 32.38665423 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737408600 | 19.52 | 0.12 | 0.62 | 19.43 | 19.79 | 19.2 | 498200 |
| 1737149400 | 19.4 | -0.08 | -0.41 | 19.49 | 19.69 | 19.28 | 568100 |
| 1737062940 | 19.48 | -0.79 | -3.90 | 20.32 | 20.32 | 19.48 | 420000 |
| 1736976540 | 20.27 | 0.72 | 3.68 | 19.57 | 20.45 | 19.57 | 766100 |
| 1736890140 | 19.55 | 0.16 | 0.83 | 19.48 | 19.63 | 19.31 | 190800 |
| 1736803740 | 19.39 | 0.11 | 0.57 | 19.25 | 19.6 | 19.23 | 438600 |
| 1736544540 | 19.28 | -1.12 | -5.49 | 20.6 | 20.6 | 19.1 | 598700 |
| 1736458140 | 20.4 | 0.44 | 2.20 | 20 | 20.45 | 19.88 | 283800 |
| 1736371740 | 19.96 | -0.41 | -2.01 | 20.35 | 20.35 | 19.6 | 499400 |
| 1736285400 | 20.37 | 0.28 | 1.39 | 20.14 | 20.62 | 20.05 | 458700 |
| 1736198940 | 20.09 | 0.5 | 2.55 | 20.14 | 20.24 | 19.74 | 315800 |
| 1735939740 | 19.59 | -0.02 | -0.10 | 19.61 | 19.9 | 19.46 | 309000 |
| 1735853400 | 19.61 | -0.44 | -2.19 | 20.16 | 20.16 | 19.43 | 599200 |
| 1735594200 | 20.05 | -0.11 | -0.55 | 20.4 | 20.52 | 19.97 | 433600 |
| 1735334940 | 20.16 | -0.18 | -0.88 | 20.5 | 20.59 | 19.99 | 1058200 |
| 1735248540 | 20.34 | -0.18 | -0.88 | 20.54 | 20.68 | 20.03 | 1463900 |
| 1734989340 | 20.52 | -0.13 | -0.63 | 20.68 | 20.92 | 20.37 | 595800 |
| 1734730200 | 20.65 | 1.23 | 6.33 | 19.89 | 20.66 | 19.4 | 1684500 |
| 1734643800 | 19.42 | -0.18 | -0.92 | 19.57 | 19.76 | 18.95 | 1150900 |
| 1734557400 | 19.6 | -0.18 | -0.91 | 19.63 | 20.17 | 19.6 | 1635100 |
| 1734470940 | 19.78 | -0.13 | -0.65 | 19.86 | 20.4 | 19.72 | 1119800 |
| 1734384540 | 19.91 | -1.31 | -6.17 | 21.21 | 21.38 | 19.91 | 1024800 |
| 1734125340 | 21.22 | -0.28 | -1.30 | 21.6 | 21.73 | 21.22 | 316500 |
| 1734039000 | 21.5 | -0.89 | -3.97 | 22.59 | 22.6 | 21.5 | 552600 |
| 1733952540 | 22.39 | 0.39 | 1.77 | 21.99 | 22.77 | 21.85 | 775500 |
| 1733866140 | 22 | 0.33 | 1.52 | 21.8 | 22.22 | 21.8 | 690200 |
| 1733779740 | 21.67 | 0 | 0.00 | 21.66 | 22.27 | 21.51 | 585900 |
| 1733520600 | 21.67 | -0.62 | -2.78 | 22.5 | 22.5 | 21.67 | 502900 |
| 1733434200 | 22.29 | -0.12 | -0.54 | 22.51 | 22.54 | 22.01 | 460700 |
| 1733347800 | 22.41 | 0.51 | 2.33 | 22.04 | 22.7 | 21.79 | 579400 |
| 1733261340 | 21.9 | -0.87 | -3.82 | 22.55 | 22.95 | 21.81 | 718800 |
| 1733174940 | 22.77 | 0.56 | 2.52 | 22.29 | 22.77 | 21.95 | 681400 |
| 1732915740 | 22.21 | 0.17 | 0.77 | 22.08 | 22.46 | 21.48 | 1020700 |
| 1732829400 | 22.04 | -0.64 | -2.82 | 22.61 | 22.61 | 21.81 | 712400 |
| 1732743000 | 22.68 | -0.37 | -1.61 | 23.2 | 23.2 | 22.4 | 999800 |
| 1732656600 | 23.05 | 0.21 | 0.92 | 23.01 | 23.25 | 22.79 | 573300 |
| 1732570140 | 22.84 | -0.95 | -3.99 | 23.89 | 23.94 | 22.84 | 1282900 |
| 1732310940 | 23.79 | 0.77 | 3.34 | 23.05 | 23.79 | 22.71 | 803500 |
| 1732224600 | 23.02 | 0.52 | 2.31 | 22.55 | 23.34 | 22.37 | 1863500 |
| 1732051800 | 22.5 | -1.55 | -6.44 | 24 | 24.51 | 22.5 | 1868600 |
| 1731965340 | 24.05 | -1.35 | -5.31 | 25.15 | 25.42 | 23.88 | 1243600 |
| 1731619800 | 25.4 | 1.04 | 4.27 | 24.22 | 25.66 | 24.19 | 1369300 |
| 1731533400 | 24.36 | 0.91 | 3.88 | 23.45 | 24.53 | 23.45 | 1577200 |
| 1731446940 | 23.45 | -0.21 | -0.89 | 22.96 | 23.8 | 22.77 | 2039000 |
| 1731360540 | 23.66 | -1.6 | -6.33 | 22.7 | 23.91 | 21.86 | 6572500 |
| 1731101400 | 25.26 | -0.82 | -3.14 | 26 | 26.14 | 25.14 | 1528100 |
| 1731014940 | 26.08 | -0.34 | -1.29 | 26.44 | 26.5 | 25.82 | 817100 |
| 1730928600 | 26.42 | 0.25 | 0.96 | 25.87 | 26.56 | 25.79 | 935700 |
| 1730842200 | 26.17 | 0.08 | 0.31 | 26.28 | 26.28 | 25.72 | 661200 |
| 1730755800 | 26.09 | 0.44 | 1.72 | 25.73 | 26.3 | 25.72 | 772000 |
| 1730496600 | 25.65 | 0.63 | 2.52 | 25.19 | 25.69 | 25.01 | 1188700 |
| 1730410200 | 25.02 | 0.01 | 0.04 | 24.92 | 25.18 | 24.8 | 952500 |
| 1730323800 | 25.01 | -0.11 | -0.44 | 25.05 | 25.28 | 24.94 | 371100 |
| 1730237340 | 25.12 | -0.03 | -0.12 | 25.16 | 25.32 | 24.81 | 528800 |
| 1730151000 | 25.15 | 0.54 | 2.19 | 24.86 | 25.38 | 24.8 | 472300 |
| 1729891800 | 24.61 | -0.74 | -2.92 | 25.21 | 25.56 | 24.6 | 894000 |
| 1729805400 | 25.35 | 0.35 | 1.40 | 24.82 | 25.61 | 24.82 | 659400 |
| 1729719000 | 25 | -0.08 | -0.32 | 25.08 | 25.22 | 24.6 | 835200 |
| 1729632600 | 25.08 | -0.12 | -0.48 | 25.17 | 25.44 | 24.62 | 930600 |
| 1729546140 | 25.2 | 0.2 | 0.80 | 25.05 | 25.33 | 24.64 | 950400 |
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
