Hot Features
プレミアム
PagSeguro Digital Ltd (PAGS34)
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 | -0.71 | -7.51322751323 | 9.45 | 9.79 | 8.74 | 159866 | 9.21747627 | DR |
| 4 | -1.26 | -12.6 | 10 | 10.11 | 8.63 | 229625 | 9.12871455 | DR |
| 12 | -1.19 | -11.9838872105 | 9.93 | 11.72 | 8.63 | 218270 | 9.98198954 | DR |
| 26 | -2.2 | -20.1096892139 | 10.94 | 12.73 | 8.63 | 171251 | 10.3925378 | DR |
| 52 | -1.36 | -13.4653465347 | 10.1 | 12.73 | 8.51 | 154300 | 10.17065923 | DR |
| 156 | -1.31 | -13.0348258706 | 10.05 | 16.14 | 6.95 | 104453 | 10.31908818 | DR |
| 260 | -44.25 | -83.5063219475 | 52.99 | 63.99 | 6.95 | 76031 | 12.30082306 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695000 | 8.74 | -0.02 | -0.23 | 8.8699999 | 9.08 | 8.74 | 75457 |
| 1780522200 | 8.76 | -0.53 | -5.71 | 9.35 | 9.35 | 8.76 | 177835 |
| 1780435800 | 9.2899999 | -0.5 | -5.11 | 9.59 | 9.6 | 9.21 | 355743 |
| 1780349400 | 9.7899999 | 0.14 | 1.45 | 9.5399999 | 9.7899999 | 9.32 | 69701 |
| 1780090200 | 9.65 | 0.23 | 2.44 | 9.45 | 9.65 | 9.3699999 | 36183 |
| 1780003800 | 9.42 | 0.12 | 1.29 | 9.4 | 9.55 | 9.2899999 | 28833 |
| 1779917400 | 9.3 | 0.05 | 0.54 | 9.35 | 9.56 | 9.3 | 60680 |
| 1779830940 | 9.25 | -0.14 | -1.49 | 9.49 | 9.5 | 9.1199999 | 107443 |
| 1779744600 | 9.39 | 0.25 | 2.74 | 9.24 | 9.45 | 9.15 | 29775 |
| 1779485400 | 9.14 | -0.18 | -1.93 | 9.47 | 9.47 | 9.09 | 262932 |
| 1779398940 | 9.32 | -0.07 | -0.75 | 9.49 | 9.64 | 9.08 | 826292 |
| 1779312600 | 9.39 | 0.43 | 4.80 | 8.88 | 9.43 | 8.88 | 106201 |
| 1779226140 | 8.96 | -0.29 | -3.14 | 9.35 | 9.35 | 8.91 | 294439 |
| 1779139800 | 9.25 | 0.23 | 2.55 | 8.83 | 9.27 | 8.83 | 128086 |
| 1778880600 | 9.02 | -0.09 | -0.99 | 9.11 | 9.11 | 8.77 | 598732 |
| 1778794140 | 9.11 | 0.35 | 4.00 | 8.85 | 9.14 | 8.7 | 119702 |
| 1778707800 | 8.76 | -0.79 | -8.27 | 9.76 | 9.76 | 8.63 | 870671 |
| 1778621400 | 9.55 | 0.08 | 0.84 | 9.78 | 9.78 | 9.4 | 139958 |
| 1778535000 | 9.47 | -0.37 | -3.76 | 9.94 | 9.94 | 9.46 | 75840 |
| 1778275800 | 9.84 | -0.22 | -2.19 | 10 | 10.11 | 9.84 | 73837 |
| 1778189400 | 10.06 | -0.3 | -2.90 | 10.36 | 10.36 | 10.01 | 21199 |
| 1778102940 | 10.36 | 0.62 | 6.37 | 9.74 | 10.36 | 9.74 | 80251 |
| 1778016600 | 9.74 | 0.08 | 0.83 | 9.76 | 9.84 | 9.61 | 239761 |
| 1777930200 | 9.66 | -0.45 | -4.45 | 9.97 | 9.97 | 9.66 | 217197 |
| 1777584600 | 10.11 | 0.16 | 1.61 | 10.06 | 10.11 | 9.74 | 443036 |
| 1777498140 | 9.95 | -0.15 | -1.49 | 10.12 | 10.12 | 9.7899999 | 525936 |
| 1777411800 | 10.1 | -0.2 | -1.94 | 10.34 | 10.34 | 10 | 1110059 |
| 1777325340 | 10.3 | 0.16 | 1.58 | 10.4 | 10.4 | 10.14 | 43728 |
| 1777066200 | 10.14 | -0.32 | -3.06 | 10.35 | 10.4 | 10.1 | 507186 |
| 1776979800 | 10.46 | -0.43 | -3.95 | 10.83 | 10.83 | 10.1 | 603018 |
| 1776893400 | 10.89 | -0.34 | -3.03 | 11.24 | 11.24 | 10.52 | 224935 |
| 1776720600 | 11.23 | 0.04 | 0.36 | 10.95 | 11.24 | 10.8 | 467689 |
| 1776461400 | 11.19 | -0.32 | -2.78 | 11.65 | 11.72 | 11.19 | 598914 |
| 1776375000 | 11.51 | 0.25 | 2.22 | 11.2 | 11.67 | 11.2 | 98849 |
| 1776288600 | 11.26 | 0.53 | 4.94 | 10.94 | 11.38 | 10.9 | 155880 |
| 1776202140 | 10.73 | -0.03 | -0.28 | 10.87 | 11 | 10.73 | 618233 |
| 1776115800 | 10.76 | 0.14 | 1.32 | 10.62 | 10.78 | 10.48 | 64779 |
| 1775856600 | 10.62 | -0.19 | -1.76 | 10.79 | 10.86 | 10.62 | 67760 |
| 1775770200 | 10.81 | -0.11 | -1.01 | 11 | 11.03 | 10.61 | 53932 |
| 1775683740 | 10.92 | 0.1 | 0.92 | 11.15 | 11.4 | 10.87 | 56315 |
| 1775597340 | 10.82 | -0.23 | -2.08 | 11.15 | 11.15 | 10.62 | 39669 |
| 1775511000 | 11.05 | 0.29 | 2.70 | 10.76 | 11.08 | 10.67 | 180633 |
| 1775165400 | 10.76 | -0.13 | -1.19 | 10.8 | 10.82 | 10.34 | 151387 |
| 1775078940 | 10.89 | 0.5 | 4.81 | 10.52 | 11.07 | 10.52 | 119511 |
| 1774992540 | 10.39 | 0.11 | 1.07 | 10.14 | 10.49 | 10.1 | 213550 |
| 1774906140 | 10.28 | 0.31 | 3.11 | 10.23 | 10.38 | 10.13 | 149552 |
| 1774647000 | 9.97 | -0.32 | -3.11 | 10.4 | 10.45 | 9.97 | 69364 |
| 1774560540 | 10.29 | -0.39 | -3.65 | 10.46 | 10.74 | 10.29 | 32278 |
| 1774474140 | 10.68 | 0.14 | 1.33 | 10.7 | 10.79 | 10.52 | 93909 |
| 1774387740 | 10.54 | 0.16 | 1.54 | 10.48 | 10.63 | 10.29 | 67855 |
| 1774301340 | 10.38 | 0.53 | 5.38 | 10.02 | 10.55 | 10.01 | 86857 |
| 1774042200 | 9.85 | -0.23 | -2.28 | 10 | 10.08 | 9.8 | 70095 |
| 1773955740 | 10.08 | -0.07 | -0.69 | 10.15 | 10.15 | 9.85 | 50676 |
| 1773869400 | 10.15 | -0.08 | -0.78 | 10.2 | 10.2 | 9.95 | 58323 |
| 1773782940 | 10.23 | 0.2 | 1.99 | 9.86 | 10.34 | 9.86 | 59952 |
| 1773696540 | 10.03 | 0.14 | 1.42 | 9.91 | 10.2 | 9.91 | 133611 |
| 1773437400 | 9.89 | -0.04 | -0.40 | 9.93 | 10.12 | 9.89 | 84352 |
| 1773351000 | 9.93 | -0.52 | -4.98 | 10.55 | 10.55 | 9.64 | 216267 |
| 1773264540 | 10.45 | -0.13 | -1.23 | 10.68 | 10.68 | 10.16 | 160708 |
| 1773178140 | 10.58 | 0.37 | 3.62 | 10.32 | 10.6 | 10.15 | 395062 |
| 1773091740 | 10.21 | -0.23 | -2.20 | 10.44 | 10.55 | 9.92 | 239582 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
