Hot Features
プレミアム
Sociedad Qu mica y Minera de Chile Sa (S2CH34)
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 | -1.14 | -1.79076343073 | 63.66 | 65 | 62.04 | 11 | 63.66666667 | DR |
| 4 | -4.56 | -6.79785330948 | 67.08 | 70.63 | 60.06 | 7 | 64.84658228 | DR |
| 12 | -12.53 | -16.6955363091 | 75.05 | 77.63 | 60.06 | 239 | 67.45399161 | DR |
| 26 | -7.08 | -10.1724137931 | 69.6 | 77.63 | 59.09 | 176 | 67.31288708 | DR |
| 52 | 28.05 | 81.3751087903 | 34.47 | 77.63 | 32.98 | 144 | 61.80528817 | DR |
| 156 | -1.92 | -2.97951582868 | 64.44 | 77.63 | 28.05 | 109 | 52.42387551 | DR |
| 260 | 14.76 | 30.9045226131 | 47.76 | 99.4 | 28.05 | 193 | 70.33917467 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783459800 | 62.52 | -2.48 | -3.82 | 62.04 | 62.52 | 62.04 | 7 |
| 1783373400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1783114200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1783027800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1782941400 | 65 | 1.4 | 2.20 | 65 | 65 | 65 | 1 |
| 1782855000 | 63.6 | 3.54 | 5.89 | 63.66 | 63.66 | 63.6 | 20 |
| 1782768600 | 60.06 | -1.08 | -1.77 | 60.06 | 60.06 | 60.06 | 6 |
| 1782509400 | 61.14 | -3.26 | -5.06 | 61.8 | 61.8 | 61.14 | 12 |
| 1782423000 | 64.4 | -1.05 | -1.60 | 65 | 65 | 64.4 | 5 |
| 1782336540 | 65.45 | -1.33 | -1.99 | 65.87 | 65.87 | 65.45 | 6 |
| 1782250200 | 66.78 | -0.91 | -1.34 | 66.78 | 66.78 | 66.78 | 5 |
| 1782163740 | 67.69 | 0 | 0.00 | 67.69 | 67.69 | 67.69 | 0 |
| 1781904540 | 67.69 | 0 | 0.00 | 67.69 | 67.69 | 67.69 | 0 |
| 1781818140 | 67.69 | -2.94 | -4.16 | 68.46 | 68.46 | 67.69 | 5 |
| 1781731740 | 70.63 | 0.21 | 0.30 | 70.63 | 70.63 | 70.63 | 1 |
| 1781645400 | 70.42 | 0 | 0.00 | 70.42 | 70.42 | 70.42 | 0 |
| 1781559000 | 70.42 | 0 | 0.00 | 70.42 | 70.42 | 70.42 | 1 |
| 1781299800 | 70.42 | 3.34 | 4.98 | 70.42 | 70.42 | 70.42 | 7 |
| 1781213400 | 67.08 | 4.01 | 6.36 | 67.08 | 67.08 | 67.08 | 10 |
| 1781126940 | 63.07 | 0 | 0.00 | 63.07 | 63.07 | 63.07 | 0 |
| 1781040540 | 63.07 | 0 | 0.00 | 63.07 | 63.07 | 63.07 | 0 |
| 1780954140 | 63.07 | -2.13 | -3.27 | 63.07 | 63.07 | 63.07 | 7 |
| 1780695000 | 65.2 | -1.09 | -1.64 | 65.2 | 65.2 | 65.2 | 4 |
| 1780522200 | 66.29 | 0 | 0.00 | 66.29 | 66.29 | 66.29 | 0 |
| 1780435800 | 66.29 | -4.88 | -6.86 | 66.29 | 66.29 | 66.29 | 13 |
| 1780349400 | 71.17 | -2.26 | -3.08 | 71.55 | 71.55 | 71.17 | 16 |
| 1780090200 | 73.43 | 3.08 | 4.38 | 73.57 | 73.57 | 73.43 | 16 |
| 1780003800 | 70.35 | 3.55 | 5.31 | 70.35 | 70.35 | 70.35 | 7 |
| 1779917400 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1779831000 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1779744600 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1779485400 | 66.8 | -0.5 | -0.74 | 66.44 | 66.849999 | 66.44 | 1010 |
| 1779398940 | 67.3 | 0.38 | 0.57 | 67.2 | 67.3 | 67.2 | 2000 |
| 1779312600 | 66.92 | -1.18 | -1.73 | 67.34 | 67.48 | 66.92 | 4000 |
| 1779226140 | 68.1 | -1.27 | -1.83 | 67.55 | 68.1 | 67.19 | 2105 |
| 1779139800 | 69.37 | -1.68 | -2.36 | 69.15 | 69.37 | 69.15 | 5 |
| 1778880600 | 71.05 | -4.07 | -5.42 | 71.05 | 71.05 | 71.05 | 10 |
| 1778794200 | 75.12 | 0 | 0.00 | 75.12 | 75.12 | 75.12 | 0 |
| 1778707800 | 75.12 | -2.18 | -2.82 | 75.5 | 75.5 | 75.12 | 9 |
| 1778621400 | 77.3 | 2.94 | 3.95 | 77.3 | 77.3 | 77.3 | 4 |
| 1778535000 | 74.36 | 0 | 0.00 | 74.36 | 74.36 | 74.36 | 0 |
| 1778275800 | 74.36 | -2.99 | -3.87 | 75 | 75 | 74.36 | 12 |
| 1778189340 | 77.35 | 0 | 0.00 | 77.35 | 77.35 | 77.35 | 0 |
| 1778102940 | 77.35 | 1.31 | 1.72 | 77.35 | 77.35 | 77.35 | 4 |
| 1778016600 | 76.04 | -0.92 | -1.20 | 76.04 | 76.04 | 76.04 | 1 |
| 1777930200 | 76.96 | 1.5 | 1.99 | 76.08 | 76.96 | 76.08 | 7 |
| 1777584540 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1777498140 | 75.46 | 2.35 | 3.21 | 75.46 | 75.46 | 75.46 | 5 |
| 1777411800 | 73.11 | 0.01 | 0.01 | 73.11 | 73.11 | 73.11 | 2 |
| 1777325340 | 73.1 | -1.45 | -1.95 | 73.1 | 73.1 | 73.1 | 94 |
| 1777066200 | 74.55 | 3.15 | 4.41 | 74.55 | 74.55 | 74.55 | 4 |
| 1776979800 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1776893400 | 71.4 | -3.43 | -4.58 | 72.87 | 72.87 | 71.4 | 9 |
| 1776720600 | 74.83 | -0.93 | -1.23 | 74.83 | 74.83 | 74.83 | 3 |
| 1776461400 | 75.76 | -1.87 | -2.41 | 75 | 75.76 | 75 | 5 |
| 1776375000 | 77.63 | 4.41 | 6.02 | 76.16 | 77.63 | 76.16 | 9 |
| 1776288600 | 73.22 | -1.05 | -1.41 | 73.22 | 73.22 | 73.22 | 4 |
| 1776202140 | 74.27 | 1.75 | 2.41 | 75.05 | 75.05 | 74.27 | 96 |
| 1776115800 | 72.52 | 2.17 | 3.08 | 72.52 | 72.52 | 72.52 | 5 |
| 1775856600 | 70.35 | 0.49 | 0.70 | 70.35 | 70.35 | 70.35 | 1 |
| 1775739600 | 69.86 | 0 | 0.00 | 69.86 | 69.86 | 69.86 | 0 |
| 1775653200 | 69.86 | 0 | 0.00 | 69.86 | 69.86 | 69.86 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
