Hot Features
プレミアム
Empreendimentos Pague Menos S.A. (PGMN3)
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 | -0.19 | -6.39730639731 | 2.97 | 2.97 | 2.76 | 1015300 | 2.86400112 | CS |
| 4 | -0.39 | -12.3028391167 | 3.17 | 3.43 | 2.76 | 1204083 | 3.12936291 | CS |
| 12 | -0.48 | -14.7239263804 | 3.26 | 3.49 | 2.76 | 1164879 | 3.17658977 | CS |
| 26 | -0.27 | -8.85245901639 | 3.05 | 3.83 | 2.57 | 983207 | 3.1277961 | CS |
| 52 | -0.25 | -8.25082508251 | 3.03 | 3.83 | 2.16 | 924850 | 2.93153994 | CS |
| 156 | -8.09 | -74.4250229991 | 10.87 | 10.93 | 2.16 | 1016325 | 4.0213081 | CS |
| 260 | -6.33 | -69.4840834248 | 9.11 | 13.75 | 2.16 | 1009377 | 6.1398587 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741210140 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.82 | 2.7599999 | 486600 |
| 1740778200 | 2.82 | -0.07 | -2.42 | 2.86 | 2.91 | 2.77 | 796400 |
| 1740691740 | 2.89 | 0.02 | 0.70 | 2.88 | 2.95 | 2.83 | 1077400 |
| 1740605400 | 2.87 | -0.05 | -1.71 | 2.97 | 2.97 | 2.82 | 1172100 |
| 1740519000 | 2.92 | 0.01 | 0.34 | 2.9 | 2.96 | 2.9 | 710000 |
| 1740432540 | 2.91 | -0.16 | -5.21 | 3.05 | 3.05 | 2.91 | 1196300 |
| 1740173400 | 3.07 | -0.02 | -0.65 | 3.1 | 3.11 | 3.0099999 | 1003000 |
| 1740087000 | 3.09 | -0.05 | -1.59 | 3.13 | 3.16 | 3.08 | 897000 |
| 1740000540 | 3.14 | -0.03 | -0.95 | 3.17 | 3.25 | 3.14 | 1210400 |
| 1739914140 | 3.17 | -0.13 | -3.94 | 3.3 | 3.33 | 3.13 | 2123400 |
| 1739827800 | 3.3 | -0.03 | -0.90 | 3.2599999 | 3.43 | 3.2599999 | 1352900 |
| 1739568600 | 3.33 | 0.06 | 1.83 | 3.25 | 3.35 | 3.23 | 867100 |
| 1739482140 | 3.27 | 0.01 | 0.31 | 3.3 | 3.31 | 3.23 | 785700 |
| 1739395740 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.37 | 3.24 | 1785600 |
| 1739309400 | 3.29 | 0.14 | 4.44 | 3.1 | 3.32 | 3.1 | 2995800 |
| 1739222940 | 3.15 | 0.06 | 1.94 | 3.09 | 3.16 | 3.05 | 788400 |
| 1738963800 | 3.09 | -0.07 | -2.22 | 3.1 | 3.16 | 3.07 | 1169700 |
| 1738877340 | 3.16 | 0.06 | 1.94 | 3.04 | 3.16 | 3.0299999 | 1102100 |
| 1738790940 | 3.1 | -0.02 | -0.64 | 3.17 | 3.17 | 3.08 | 640200 |
| 1738704600 | 3.12 | 0.01 | 0.32 | 3.13 | 3.19 | 3.07 | 874000 |
| 1738618200 | 3.11 | -0.04 | -1.27 | 3.08 | 3.15 | 3.07 | 1116300 |
| 1738358940 | 3.15 | -0.03 | -0.94 | 3.18 | 3.24 | 3.12 | 1612400 |
| 1738272540 | 3.18 | 0.09 | 2.91 | 3.09 | 3.19 | 3.09 | 1490400 |
| 1738186200 | 3.09 | 0.09 | 3.00 | 3 | 3.11 | 2.99 | 997200 |
| 1738099740 | 3 | -0.05 | -1.64 | 3.04 | 3.05 | 2.98 | 763300 |
| 1738013340 | 3.05 | -0.01 | -0.33 | 3.06 | 3.09 | 3.0099999 | 1387100 |
| 1737754200 | 3.06 | -0.05 | -1.61 | 3.13 | 3.2 | 3.06 | 1597200 |
| 1737667740 | 3.11 | -0.07 | -2.20 | 3.18 | 3.25 | 3.11 | 602500 |
| 1737581400 | 3.18 | 0.11 | 3.58 | 3.08 | 3.2599999 | 3.04 | 3016100 |
| 1737495000 | 3.07 | -0.21 | -6.40 | 2.99 | 3.08 | 2.9 | 2782600 |
| 1737408600 | 3.2799999 | -0.09 | -2.67 | 3.37 | 3.41 | 3.24 | 2134200 |
| 1737149400 | 3.37 | -0.05 | -1.46 | 3.4 | 3.42 | 3.3 | 2012200 |
| 1737062940 | 3.42 | -0.01 | -0.29 | 3.48 | 3.48 | 3.38 | 1017800 |
| 1736976540 | 3.43 | 0.03 | 0.88 | 3.45 | 3.48 | 3.36 | 1488600 |
| 1736890140 | 3.4 | 0.04 | 1.19 | 3.36 | 3.46 | 3.33 | 1500400 |
| 1736803740 | 3.36 | 0.1 | 3.07 | 3.2799999 | 3.4 | 3.27 | 1290800 |
| 1736544540 | 3.2599999 | -0.05 | -1.51 | 3.31 | 3.36 | 3.22 | 663800 |
| 1736458140 | 3.31 | -0.02 | -0.60 | 3.35 | 3.38 | 3.29 | 370600 |
| 1736371740 | 3.33 | -0.09 | -2.63 | 3.39 | 3.41 | 3.2599999 | 840600 |
| 1736285400 | 3.42 | 0.14 | 4.27 | 3.2599999 | 3.49 | 3.2599999 | 1331100 |
| 1736198940 | 3.2799999 | 0.25 | 8.25 | 3.11 | 3.36 | 3.07 | 1799700 |
| 1735939740 | 3.0299999 | -0.1 | -3.19 | 3.13 | 3.16 | 3.0299999 | 883500 |
| 1735853400 | 3.13 | -0.03 | -0.95 | 3.18 | 3.18 | 3.07 | 1002300 |
| 1735594200 | 3.16 | 0.05 | 1.61 | 3.11 | 3.19 | 3.06 | 511600 |
| 1735334940 | 3.11 | 0.01 | 0.32 | 3.13 | 3.15 | 3.05 | 684000 |
| 1735248540 | 3.1 | -0.08 | -2.52 | 3.16 | 3.17 | 3.07 | 802300 |
| 1734989340 | 3.18 | -0.07 | -2.15 | 3.23 | 3.2799999 | 3.09 | 622800 |
| 1734730200 | 3.25 | 0.11 | 3.50 | 3.15 | 3.2799999 | 3.13 | 1412600 |
| 1734643800 | 3.14 | 0.16 | 5.37 | 3 | 3.15 | 2.98 | 924200 |
| 1734557400 | 2.98 | -0.14 | -4.49 | 3.15 | 3.18 | 2.97 | 1703300 |
| 1734470940 | 3.12 | 0.1 | 3.31 | 3.17 | 3.19 | 3.05 | 646000 |
| 1734384540 | 3.02 | -0.07 | -2.27 | 3.09 | 3.21 | 3.02 | 730800 |
| 1734125340 | 3.09 | -0.08 | -2.52 | 3.18 | 3.24 | 3.09 | 594700 |
| 1734039000 | 3.17 | -0.3 | -8.65 | 3.38 | 3.38 | 3.13 | 795800 |
| 1733952540 | 3.47 | 0.23 | 7.10 | 3.2599999 | 3.47 | 3.19 | 1078400 |
| 1733866140 | 3.24 | 0.16 | 5.19 | 3.08 | 3.24 | 3.08 | 593500 |
| 1733779740 | 3.08 | -0.02 | -0.65 | 3.1 | 3.22 | 3.07 | 443300 |
| 1733520600 | 3.1 | -0.11 | -3.43 | 3.21 | 3.23 | 3.07 | 625600 |
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
