
PBG SA (PTBL3T)
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 | T |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 4.22 | 0 | 0.00 | 4 | 4.22 | 4 | 5500 |
1740000600 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1739914200 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1739827800 | 4.22 | 0.56 | 15.30 | 4.4 | 4.41 | 4.21 | 2200 |
1739568600 | 3.66 | 0.02 | 0.55 | 3.65 | 3.66 | 3.65 | 1300 |
1739482140 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
1739395740 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
1739309340 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
1739222940 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
1738963740 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
1738877340 | 3.64 | -0.15 | -3.96 | 3.63 | 3.64 | 3.63 | 2500 |
1738790940 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
1738704540 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
1738618140 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
1738358940 | 3.79 | 0.16 | 4.41 | 3.9 | 3.91 | 3.78 | 3300 |
1738272600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
1738186200 | 3.63 | -0.01 | -0.27 | 3.62 | 3.63 | 3.62 | 5000 |
1738099740 | 3.64 | -0.14 | -3.70 | 3.63 | 3.64 | 3.63 | 2500 |
1738013340 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
1737754140 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
1737667740 | 3.78 | 0.11 | 3.00 | 3.77 | 3.78 | 3.77 | 2500 |
1737581400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
1737495000 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
1737408600 | 3.67 | 0.11 | 3.09 | 3.66 | 3.67 | 3.66 | 2500 |
1737149340 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
1737062940 | 3.56 | 0.23 | 6.91 | 3.55 | 3.56 | 3.55 | 2500 |
1736976540 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
1736890140 | 3.33 | -0.16 | -4.58 | 3.32 | 3.33 | 3.32 | 4000 |
1736803740 | 3.49 | 0 | 0.00 | 3.48 | 3.49 | 3.48 | 2500 |
1736544540 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1736458140 | 3.49 | 0.02 | 0.58 | 3.48 | 3.49 | 3.48 | 30000 |
1736371740 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
1736285340 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
1736198940 | 3.47 | 0.09 | 2.66 | 3.46 | 3.47 | 3.46 | 5000 |
1735939740 | 3.38 | -0.28 | -7.65 | 3.37 | 3.38 | 3.37 | 5100 |
1735853400 | 3.66 | -0.04 | -1.08 | 3.65 | 3.66 | 3.65 | 10000 |
1735594140 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
1735334940 | 3.7 | -0.22 | -5.61 | 3.7 | 3.71 | 3.66 | 38500 |
1735248600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
1734989400 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
1734730200 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
1734643800 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
1734557400 | 3.92 | -0.09 | -2.24 | 3.91 | 3.92 | 3.91 | 100 |
1734471000 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1734384600 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1734125400 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1734039000 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1733952600 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1733866200 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1733779800 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
1733520600 | 4.01 | 0.01 | 0.25 | 3.99 | 4.01 | 3.99 | 6900 |
1733434140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1733347740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1733261340 | 4 | -0.04 | -0.99 | 4.07 | 4.3099999 | 3.99 | 38900 |
1733174940 | 4.04 | -0.04 | -0.98 | 4.03 | 4.04 | 4.03 | 7000 |
1732915740 | 4.08 | -0.65 | -13.74 | 4.08 | 4.09 | 4.07 | 6000 |
1732829400 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
1732743000 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
1732656600 | 4.73 | 0.1 | 2.16 | 4.69 | 4.73 | 4.69 | 30000 |
1732570140 | 4.63 | 0.46 | 11.03 | 4.55 | 4.63 | 4.55 | 6000 |
1732311000 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
1732224600 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 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