Hot Features
プレミアム
Marcopolo Sa (POMO4)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.08 | -0.98643649815 | 8.11 | 8.46 | 7.81 | 8190620 | 8.1529515 | PR |
| 4 | 0.57 | 7.64075067024 | 7.46 | 8.46 | 7.46 | 9172158 | 7.86089077 | PR |
| 12 | 1.48 | 22.5954198473 | 6.55 | 8.46 | 6.46 | 11059740 | 7.26425219 | PR |
| 26 | 0.69 | 9.40054495913 | 7.34 | 8.64 | 5.79 | 12453540 | 7.20559182 | PR |
| 52 | 1.52 | 23.3486943164 | 6.51 | 9.69 | 5.79 | 11320764 | 7.54362919 | PR |
| 156 | 5.86393995 | 270.71917743 | 2.16606005 | 9.69 | 1.80782705 | 8082323 | 5.88583418 | PR |
| 260 | 5.52236894 | 220.222545018 | 2.50763106 | 9.69 | 1.80782705 | 7436352 | 4.6595611 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752269400 | 8 | -0.08 | -0.99 | 8.07 | 8.07 | 7.91 | 6995700 |
| 1752183000 | 8.08 | 0.03 | 0.37 | 8.05 | 8.1 | 7.81 | 7600800 |
| 1752096540 | 8.05 | -0.16 | -1.95 | 8.15 | 8.46 | 8.05 | 9751100 |
| 1752010080 | 8.21 | -0.05 | -0.61 | 8.2899999 | 8.3 | 8.16 | 10196000 |
| 1751923800 | 8.26 | 0.11 | 1.35 | 8.19 | 8.3 | 8.09 | 9238900 |
| 1751664600 | 8.15 | 0.05 | 0.62 | 8.11 | 8.17 | 8.03 | 4166300 |
| 1751578140 | 8.1 | 0.13 | 1.63 | 7.99 | 8.18 | 7.95 | 8565800 |
| 1751491800 | 7.97 | -0.02 | -0.25 | 7.97 | 8.11 | 7.95 | 10608300 |
| 1751405400 | 7.99 | -0.02 | -0.25 | 7.96 | 8.0399999 | 7.85 | 9480200 |
| 1751319000 | 8.01 | 0.09 | 1.14 | 7.91 | 8.09 | 7.9 | 9118300 |
| 1751059800 | 7.92 | 0.15 | 1.93 | 7.74 | 7.93 | 7.7 | 6946300 |
| 1750973400 | 7.77 | 0.09 | 1.17 | 7.71 | 7.84 | 7.68 | 8021000 |
| 1750887000 | 7.68 | -0.01 | -0.13 | 7.59 | 7.78 | 7.52 | 6247100 |
| 1750800540 | 7.69 | 0.04 | 0.52 | 7.69 | 7.82 | 7.62 | 7240000 |
| 1750714140 | 7.65 | 0.1 | 1.32 | 7.53 | 7.69 | 7.49 | 10509400 |
| 1750455000 | 7.55 | -0.11 | -1.44 | 7.55 | 7.63 | 7.48 | 9272000 |
| 1750282200 | 7.66 | 0.06 | 0.79 | 7.67 | 7.72 | 7.52 | 12477900 |
| 1750195800 | 7.6 | -0.1 | -1.30 | 7.72 | 7.75 | 7.51 | 8385100 |
| 1750109400 | 7.7 | 0.06 | 0.79 | 7.69 | 7.76 | 7.62 | 9511800 |
| 1749850200 | 7.64 | 0.01 | 0.13 | 7.46 | 7.85 | 7.46 | 16934700 |
| 1749763800 | 7.63 | 0.24 | 3.25 | 7.42 | 7.78 | 7.39 | 11846400 |
| 1749677400 | 7.39 | -0.07 | -0.94 | 7.42 | 7.57 | 7.26 | 7023900 |
| 1749591000 | 7.46 | 0.06 | 0.81 | 7.43 | 7.58 | 7.39 | 6708800 |
| 1749504600 | 7.4 | 0.06 | 0.82 | 7.3 | 7.4 | 7.16 | 5316200 |
| 1749245400 | 7.34 | 0.01 | 0.14 | 7.33 | 7.46 | 7.27 | 8906500 |
| 1749159000 | 7.33 | -0.2 | -2.66 | 7.55 | 7.63 | 7.3 | 7412500 |
| 1749072540 | 7.53 | -0.09 | -1.18 | 7.64 | 7.78 | 7.47 | 8025400 |
| 1748986200 | 7.62 | 0.22 | 2.97 | 7.39 | 7.68 | 7.39 | 9495900 |
| 1748899800 | 7.4 | 0.19 | 2.64 | 7.32 | 7.65 | 7.29 | 23286400 |
| 1748640600 | 7.21 | -0.06 | -0.83 | 7.24 | 7.32 | 7.11 | 10928200 |
| 1748554140 | 7.27 | 0.08 | 1.11 | 7.15 | 7.28 | 7.11 | 6316300 |
| 1748467800 | 7.19 | -0.24 | -3.23 | 7.45 | 7.5 | 7.13 | 7916700 |
| 1748381400 | 7.43 | 0.43 | 6.14 | 7.08 | 7.46 | 7.06 | 9901600 |
| 1748294940 | 7 | 0.05 | 0.72 | 6.98 | 7.08 | 6.96 | 5294600 |
| 1748035800 | 6.95 | 0.05 | 0.72 | 6.89 | 7.03 | 6.8 | 7943300 |
| 1747949340 | 6.9 | 0.2 | 2.99 | 6.76 | 7.12 | 6.74 | 15850800 |
| 1747863000 | 6.7 | -0.5 | -6.94 | 7.17 | 7.18 | 6.69 | 17742800 |
| 1747776540 | 7.2 | 0.01 | 0.14 | 7.21 | 7.25 | 6.96 | 10619600 |
| 1747690200 | 7.19 | 0.11 | 1.55 | 7.06 | 7.31 | 7.04 | 7799400 |
| 1747431000 | 7.08 | -0.14 | -1.94 | 7.14 | 7.18 | 6.95 | 7052000 |
| 1747344540 | 7.22 | 0.19 | 2.70 | 7.06 | 7.23 | 7.03 | 13029000 |
| 1747258200 | 7.03 | 0.15 | 2.18 | 6.91 | 7.12 | 6.85 | 19988900 |
| 1747171740 | 6.88 | 0.28 | 4.24 | 6.57 | 6.93 | 6.57 | 11897300 |
| 1747085400 | 6.6 | -0.21 | -3.08 | 6.9 | 6.9 | 6.53 | 15162200 |
| 1746826200 | 6.81 | 0.03 | 0.44 | 6.82 | 6.86 | 6.73 | 8187100 |
| 1746739800 | 6.78 | 0.01 | 0.15 | 6.86 | 6.94 | 6.66 | 18170800 |
| 1746653340 | 6.77 | -0.07 | -1.02 | 6.86 | 6.94 | 6.73 | 14641900 |
| 1746567000 | 6.84 | -0.22 | -3.12 | 7.16 | 7.19 | 6.81 | 14987500 |
| 1746480600 | 7.06 | -0.04 | -0.56 | 7.1 | 7.18 | 6.93 | 19328400 |
| 1746221400 | 7.1 | 0.02 | 0.28 | 7.05 | 7.3 | 6.97 | 20227600 |
| 1746048600 | 7.08 | 0.32 | 4.73 | 6.67 | 7.39 | 6.62 | 28897800 |
| 1745962200 | 6.76 | -0.12 | -1.74 | 6.92 | 7 | 6.75 | 12864100 |
| 1745875800 | 6.88 | 0.05 | 0.73 | 6.86 | 6.98 | 6.74 | 10597300 |
| 1745616600 | 6.83 | 0.14 | 2.09 | 6.74 | 6.98 | 6.72 | 12271300 |
| 1745530200 | 6.69 | 0.07 | 1.06 | 6.64 | 6.72 | 6.5199999 | 11137300 |
| 1745443740 | 6.62 | 0.09 | 1.38 | 6.6 | 6.74 | 6.54 | 9338700 |
| 1745357400 | 6.53 | -0.03 | -0.46 | 6.55 | 6.6 | 6.46 | 11832600 |
| 1744925400 | 6.5599999 | 0.05 | 0.77 | 6.5 | 6.61 | 6.43 | 9256300 |
| 1744839000 | 6.51 | 0.1 | 1.56 | 6.35 | 6.64 | 6.35 | 19682800 |
| 1744752600 | 6.41 | 0.43 | 7.19 | 5.98 | 6.43 | 5.92 | 17165100 |
| 1744666200 | 5.98 | -0.05 | -0.83 | 6.09 | 6.11 | 5.94 | 17261600 |
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
