Hot Features
プレミアム
Dimed Sa (ex Panvel Sa Drogarias Farmacias) (PNVL3)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -9.74093264249 | 9.65 | 9.86 | 8.64 | 346060 | 9.31986245 | CS |
| 4 | -1.05 | -10.7581967213 | 9.76 | 9.9 | 8.64 | 442732 | 9.4209968 | CS |
| 12 | -1.29 | -12.9 | 10 | 10.67 | 8.64 | 351738 | 9.80523092 | CS |
| 26 | -0.94 | -9.74093264249 | 9.65 | 11.18 | 8.64 | 346853 | 10.03628496 | CS |
| 52 | -3.89 | -30.873015873 | 12.6 | 13.36 | 8.64 | 358450 | 10.88237198 | CS |
| 156 | -4.39 | -33.5114503817 | 13.1 | 14.71 | 8.64 | 450361 | 11.36189343 | CS |
| 260 | -10.27199967 | -54.1144233936 | 18.98199967 | 34.46 | 8.64 | 530464 | 15.47869506 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 8.71 | -0.28 | -3.11 | 8.99 | 8.99 | 8.64 | 394600 |
| 1734470940 | 8.99 | -0.07 | -0.77 | 9.05 | 9.1199999 | 8.86 | 206200 |
| 1734384540 | 9.06 | -0.15 | -1.63 | 9.21 | 9.21 | 8.98 | 377600 |
| 1734125340 | 9.21 | -0.21 | -2.23 | 9.43 | 9.44 | 9.14 | 379400 |
| 1734039000 | 9.42 | -0.32 | -3.29 | 9.74 | 9.74 | 9.42 | 357700 |
| 1733952540 | 9.74 | 0.19 | 1.99 | 9.65 | 9.86 | 9.55 | 409400 |
| 1733866140 | 9.55 | 0.26 | 2.80 | 9.35 | 9.57 | 9.35 | 455500 |
| 1733779740 | 9.2899999 | -0.16 | -1.69 | 9.32 | 9.5 | 9.2899999 | 628200 |
| 1733520600 | 9.45 | -0.06 | -0.63 | 9.5 | 9.53 | 9.2899999 | 263700 |
| 1733434200 | 9.51 | 0.17 | 1.82 | 9.35 | 9.64 | 9.35 | 295100 |
| 1733347800 | 9.34 | -0.01 | -0.11 | 9.3 | 9.55 | 8.8 | 1313100 |
| 1733261340 | 9.35 | -0.05 | -0.53 | 9.42 | 9.42 | 9.26 | 252800 |
| 1733174940 | 9.4 | -0.06 | -0.63 | 9.65 | 9.65 | 9.35 | 226200 |
| 1732915740 | 9.46 | 0.18 | 1.94 | 9.2 | 9.46 | 9.05 | 488100 |
| 1732829400 | 9.28 | -0.3 | -3.13 | 9.58 | 9.58 | 9.13 | 708800 |
| 1732743000 | 9.58 | -0.12 | -1.24 | 9.64 | 9.81 | 9.51 | 458600 |
| 1732656600 | 9.7 | 0.07 | 0.73 | 9.63 | 9.9 | 9.6199999 | 365500 |
| 1732570140 | 9.63 | 0.05 | 0.52 | 9.58 | 9.73 | 9.5399999 | 255600 |
| 1732310940 | 9.58 | 0.03 | 0.31 | 9.56 | 9.67 | 9.5 | 702200 |
| 1732224600 | 9.55 | -0.15 | -1.55 | 9.76 | 9.76 | 9.55 | 268200 |
| 1732051800 | 9.7 | 0 | 0.00 | 9.71 | 9.75 | 9.64 | 190200 |
| 1731965340 | 9.7 | -0.05 | -0.51 | 9.69 | 9.84 | 9.63 | 214200 |
| 1731619800 | 9.75 | -0.1 | -1.02 | 9.77 | 9.91 | 9.67 | 155700 |
| 1731533400 | 9.85 | -0.03 | -0.30 | 9.85 | 9.98 | 9.8 | 260000 |
| 1731446940 | 9.88 | -0.09 | -0.90 | 10.04 | 10.05 | 9.86 | 521300 |
| 1731360540 | 9.97 | 0.05 | 0.50 | 9.95 | 10 | 9.83 | 218400 |
| 1731101400 | 9.92 | -0.1 | -1.00 | 10.04 | 10.04 | 9.78 | 335500 |
| 1731014940 | 10.02 | -0.17 | -1.67 | 10.1 | 10.33 | 9.99 | 327900 |
| 1730928600 | 10.19 | 0.03 | 0.30 | 10.14 | 10.28 | 9.98 | 481000 |
| 1730842200 | 10.16 | -0.01 | -0.10 | 10.17 | 10.2 | 10.07 | 233400 |
| 1730755800 | 10.17 | 0.28 | 2.83 | 9.86 | 10.2 | 9.86 | 287600 |
| 1730496600 | 9.89 | -0.24 | -2.37 | 10.11 | 10.13 | 9.84 | 777800 |
| 1730410200 | 10.13 | -0.11 | -1.07 | 10.14 | 10.25 | 10.1 | 257400 |
| 1730323800 | 10.24 | 0.12 | 1.19 | 10.07 | 10.39 | 10.04 | 391300 |
| 1730237340 | 10.12 | 0.02 | 0.20 | 10.02 | 10.15 | 9.96 | 280800 |
| 1730151000 | 10.1 | 0.05 | 0.50 | 10.03 | 10.12 | 10.01 | 277200 |
| 1729891800 | 10.05 | 0.08 | 0.80 | 10.01 | 10.15 | 9.9 | 271800 |
| 1729805400 | 9.97 | -0.03 | -0.30 | 10 | 10.03 | 9.7899999 | 330600 |
| 1729719000 | 10 | 0.12 | 1.21 | 9.85 | 10 | 9.74 | 268700 |
| 1729632600 | 9.88 | -0.06 | -0.60 | 9.81 | 9.97 | 9.7899999 | 242800 |
| 1729546140 | 9.94 | -0.11 | -1.09 | 10 | 10.06 | 9.84 | 483600 |
| 1729287000 | 10.05 | -0.05 | -0.50 | 10.17 | 10.26 | 10.02 | 209000 |
| 1729200540 | 10.1 | -0.2 | -1.94 | 10.29 | 10.29 | 10.08 | 178600 |
| 1729114140 | 10.3 | 0.13 | 1.28 | 10.12 | 10.3 | 10.06 | 331600 |
| 1729027740 | 10.17 | 0.07 | 0.69 | 10.17 | 10.32 | 10.06 | 293400 |
| 1728941340 | 10.1 | -0.05 | -0.49 | 10.15 | 10.2 | 10 | 199200 |
| 1728682200 | 10.15 | -0.08 | -0.78 | 10.15 | 10.16 | 10.03 | 245500 |
| 1728595740 | 10.23 | 0.16 | 1.59 | 10.18 | 10.26 | 10.09 | 279600 |
| 1728509400 | 10.07 | -0.37 | -3.54 | 10.46 | 10.46 | 10.07 | 315000 |
| 1728422940 | 10.44 | 0.14 | 1.36 | 10.3 | 10.48 | 10.15 | 219100 |
| 1728336600 | 10.3 | -0.05 | -0.48 | 10.38 | 10.39 | 10.17 | 431700 |
| 1728077400 | 10.35 | 0.15 | 1.47 | 10.3 | 10.38 | 10.17 | 162500 |
| 1727991000 | 10.2 | -0.36 | -3.41 | 10.44 | 10.44 | 10.13 | 384000 |
| 1727904540 | 10.56 | 0.26 | 2.52 | 10.46 | 10.67 | 10.43 | 357200 |
| 1727818200 | 10.3 | 0.31 | 3.10 | 10.02 | 10.35 | 10.02 | 297900 |
| 1727731800 | 9.99 | -0.01 | -0.10 | 10.16 | 10.21 | 9.99 | 476300 |
| 1727472600 | 10 | 0.02 | 0.20 | 9.96 | 10.18 | 9.96 | 313800 |
| 1727386140 | 9.98 | -0.02 | -0.20 | 10.01 | 10.01 | 9.85 | 283500 |
| 1727299740 | 10 | 0.04 | 0.40 | 10 | 10.01 | 9.85 | 203800 |
| 1727213400 | 9.96 | -0.01 | -0.10 | 10.11 | 10.18 | 9.9 | 334600 |
| 1727127000 | 9.97 | 0.07 | 0.71 | 9.99 | 10.02 | 9.92 | 294700 |
| 1726867800 | 9.9 | -0.42 | -4.07 | 10.19 | 10.19 | 9.89 | 576800 |
| 1726781400 | 10.32 | -0.06 | -0.58 | 10.42 | 10.42 | 10.19 | 401100 |
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
