PETRD49 Ex:44,94 17/04/2025 (PETRD49)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727472600 | 0.75 | -0.04 | -5.06 | 0.8 | 0.8 | 0.75 | 1000 |
1727386140 | 0.79 | 0.7 | 777.78 | 0.8 | 0.8 | 0.75 | 32000 |
1727299800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1727213400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1727127000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1726867800 | 0.09 | -0.85 | -90.43 | 0.09 | 0.09 | 0.09 | 200 |
1726781400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1726695000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1726608600 | 0.94 | -0.25 | -21.01 | 1.1 | 1.1 | 0.94 | 22900 |
1726522200 | 1.19 | -0.17 | -12.50 | 1.2 | 1.2 | 1.19 | 1000 |
1726263000 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1726176600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1726090200 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1726003800 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1725917400 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1725658200 | 1.36 | -0.31 | -18.56 | 1.4 | 1.4 | 1.34 | 16700 |
1725571800 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
1725485400 | 1.67 | -0.03 | -1.76 | 1.8 | 1.8 | 1.67 | 300 |
1725399000 | 1.7 | -0.33 | -16.26 | 1.7 | 1.7 | 1.7 | 100 |
1725312600 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
1725053400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
1724967000 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
1724880600 | 2.0299999 | 0.12 | 6.28 | 2 | 2.0299999 | 2 | 2000 |
1724794140 | 1.91 | 0.39 | 25.66 | 2 | 2 | 1.91 | 1000 |
1724707740 | 1.52 | 0.4 | 35.71 | 1.52 | 1.52 | 1.52 | 300 |
1724448600 | 1.12 | -0.03 | -2.61 | 1.1 | 1.12 | 1.1 | 1000 |
1724362140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1724275740 | 1.15 | -0.2 | -14.81 | 1.1 | 1.15 | 1.1 | 1000 |
1724189340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1724102940 | 1.35 | -0.05 | -3.57 | 1.5 | 1.5 | 1.35 | 900 |
1723843740 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1723757340 | 1.4 | 0.27 | 23.89 | 1.2 | 1.4 | 1.2 | 1100 |
1723671000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
1723584600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
1723498200 | 1.1299999 | 0.25 | 28.41 | 1.1 | 1.1299999 | 1.1 | 2000 |
1723239000 | 0.88 | -0.02 | -2.22 | 0.8 | 0.88 | 0.8 | 1000 |
1723152540 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1723066140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1722979740 | 0.9 | 0.1 | 12.50 | 0.9 | 0.9 | 0.9 | 1000 |
1722893400 | 0.8 | -0.11 | -12.09 | 0.9 | 0.9 | 0.8 | 2000 |
1722634200 | 0.91 | -0.18 | -16.51 | 1 | 1 | 0.9 | 1400 |
1722547800 | 1.09 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 300 |
1722461400 | 1.09 | 0.12 | 12.37 | 1 | 1.09 | 1 | 30000 |
1722374940 | 0.97 | -0.32 | -24.81 | 1.08 | 1.08 | 0.97 | 104100 |
1722288600 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
1722029400 | 1.29 | -0.1 | -7.19 | 1.27 | 1.29 | 1.27 | 1500 |
1721943000 | 1.3899999 | -0.41 | -22.78 | 1.5 | 1.5 | 1.3899999 | 5000 |
1721856600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1721770200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1721683800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1721424600 | 1.8 | 0.14 | 8.43 | 1.8 | 1.8 | 1.8 | 100 |
1721338200 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1721251800 | 1.66 | 0.01 | 0.61 | 1.5 | 1.66 | 1.5 | 5100 |
1721134800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1721048400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720789200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720702800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720616400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720530000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720443600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720184400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720098000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1720011600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1719925200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1719838800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
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