Hot Features
プレミアム
Cia Saneamento Do Parana Sanepar (SAPR3)
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 | 1.02 | 19.8443579767 | 5.14 | 6.22 | 5.11 | 445500 | 5.71171089 | CS |
| 4 | 1.11 | 21.9801980198 | 5.05 | 6.22 | 4.94 | 275394 | 5.33701136 | CS |
| 12 | 0.41 | 7.13043478261 | 5.75 | 6.22 | 4.94 | 203852 | 5.47462625 | CS |
| 26 | 1.01 | 19.6116504854 | 5.15 | 6.22 | 4.92 | 202328 | 5.3302108 | CS |
| 52 | 0.98 | 18.9189189189 | 5.18 | 6.22 | 4.69 | 233318 | 5.25434722 | CS |
| 156 | 2.29 | 59.173126615 | 3.87 | 6.22 | 3.06 | 321440 | 4.09160186 | CS |
| 260 | 0.49226787 | 8.68544699553 | 5.66773213 | 8.15673619 | 3.06 | 378814 | 4.32034869 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 6.04 | 0.16 | 2.72 | 5.76 | 6.1 | 5.76 | 614100 |
| 1732915740 | 5.88 | 0.38 | 6.91 | 5.5 | 5.88 | 5.42 | 526300 |
| 1732829400 | 5.5 | 0.02 | 0.36 | 5.39 | 5.59 | 5.38 | 572900 |
| 1732743000 | 5.48 | 0.26 | 4.98 | 5.23 | 5.5 | 5.23 | 322900 |
| 1732656600 | 5.22 | 0.07 | 1.36 | 5.14 | 5.29 | 5.11 | 191300 |
| 1732570140 | 5.15 | 0.08 | 1.58 | 5.1 | 5.15 | 5.0599999 | 215700 |
| 1732310940 | 5.07 | 0.03 | 0.60 | 5.05 | 5.08 | 5.01 | 97400 |
| 1732224600 | 5.04 | 0.01 | 0.20 | 5 | 5.05 | 4.97 | 186600 |
| 1732051800 | 5.03 | 0 | 0.00 | 4.98 | 5.04 | 4.97 | 146300 |
| 1731965340 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.05 | 4.95 | 199000 |
| 1731619800 | 5.0199999 | 0.06 | 1.21 | 4.95 | 5.04 | 4.95 | 228500 |
| 1731533400 | 4.96 | -0.12 | -2.36 | 5.05 | 5.0599999 | 4.95 | 186500 |
| 1731446940 | 5.08 | 0.08 | 1.60 | 5 | 5.08 | 5 | 205100 |
| 1731360540 | 5 | 0.03 | 0.60 | 4.98 | 5.07 | 4.96 | 200900 |
| 1731101400 | 4.97 | -0.01 | -0.20 | 4.98 | 5.03 | 4.94 | 302400 |
| 1731014940 | 4.98 | -0.07 | -1.39 | 5.05 | 5.14 | 4.98 | 264300 |
| 1730928600 | 5.05 | -0.02 | -0.39 | 5.05 | 5.1 | 4.96 | 283800 |
| 1730842200 | 5.07 | 0.03 | 0.60 | 5.05 | 5.09 | 4.98 | 213100 |
| 1730755800 | 5.04 | -0.01 | -0.20 | 5.04 | 5.12 | 5.04 | 337300 |
| 1730496600 | 5.05 | -0.11 | -2.13 | 5.15 | 5.17 | 5 | 227900 |
| 1730410200 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.15 | 167000 |
| 1730323800 | 5.17 | 0.03 | 0.58 | 5.1 | 5.2699999 | 5.1 | 102700 |
| 1730237340 | 5.14 | -0.1 | -1.91 | 5.19 | 5.23 | 5.12 | 146600 |
| 1730151000 | 5.24 | 0.05 | 0.96 | 5.19 | 5.25 | 5.14 | 107000 |
| 1729891800 | 5.19 | -0.08 | -1.52 | 5.2699999 | 5.28 | 5.19 | 108900 |
| 1729805400 | 5.2699999 | 0.06 | 1.15 | 5.21 | 5.28 | 5.16 | 60000 |
| 1729719000 | 5.21 | -0.06 | -1.14 | 5.2699999 | 5.29 | 5.18 | 105300 |
| 1729632600 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.28 | 5.22 | 79900 |
| 1729546140 | 5.24 | -0.04 | -0.76 | 5.26 | 5.3 | 5.23 | 130300 |
| 1729287000 | 5.28 | -0.04 | -0.75 | 5.22 | 5.35 | 5.22 | 107900 |
| 1729200540 | 5.32 | 0.12 | 2.31 | 5.17 | 5.32 | 5.16 | 95600 |
| 1729114140 | 5.2 | -0.05 | -0.95 | 5.26 | 5.26 | 5.14 | 274000 |
| 1729027740 | 5.25 | -0.07 | -1.32 | 5.34 | 5.37 | 5.23 | 124300 |
| 1728941340 | 5.32 | 0.08 | 1.53 | 5.21 | 5.34 | 5.19 | 174900 |
| 1728682200 | 5.24 | 0.02 | 0.38 | 5.23 | 5.28 | 5.19 | 147100 |
| 1728595740 | 5.22 | -0.09 | -1.69 | 5.28 | 5.32 | 5.2 | 142800 |
| 1728509400 | 5.3099999 | -0.11 | -2.03 | 5.46 | 5.46 | 5.28 | 142500 |
| 1728422940 | 5.42 | 0.03 | 0.56 | 5.39 | 5.46 | 5.33 | 119300 |
| 1728336600 | 5.39 | 0.03 | 0.56 | 5.29 | 5.39 | 5.25 | 200200 |
| 1728077400 | 5.36 | -0.2 | -3.60 | 5.54 | 5.54 | 5.32 | 230400 |
| 1727991000 | 5.5599999 | -0.05 | -0.89 | 5.63 | 5.63 | 5.49 | 117100 |
| 1727904540 | 5.61 | 0.06 | 1.08 | 5.59 | 5.66 | 5.55 | 81600 |
| 1727818200 | 5.55 | -0.13 | -2.29 | 5.68 | 5.7 | 5.49 | 233900 |
| 1727731800 | 5.68 | 0.02 | 0.35 | 5.68 | 5.7 | 5.5599999 | 127800 |
| 1727472600 | 5.66 | -0.04 | -0.70 | 5.7 | 5.72 | 5.61 | 120700 |
| 1727386140 | 5.7 | -0.03 | -0.52 | 5.67 | 5.75 | 5.66 | 189600 |
| 1727299740 | 5.73 | -0.14 | -2.39 | 5.93 | 5.93 | 5.7 | 232100 |
| 1727213400 | 5.87 | -0.03 | -0.51 | 5.9 | 5.98 | 5.85 | 135500 |
| 1727127000 | 5.9 | -0.08 | -1.34 | 5.98 | 5.98 | 5.85 | 216700 |
| 1726867800 | 5.98 | 0 | 0.00 | 6.0199999 | 6.0199999 | 5.95 | 99200 |
| 1726781400 | 5.98 | -0.05 | -0.83 | 6.03 | 6.08 | 5.91 | 228600 |
| 1726695000 | 6.03 | 0.01 | 0.17 | 6 | 6.1 | 5.96 | 103800 |
| 1726608600 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.16 | 6 | 150100 |
| 1726522200 | 6.0599999 | -0.07 | -1.14 | 6.13 | 6.17 | 6.01 | 222300 |
| 1726263000 | 6.13 | 0.04 | 0.66 | 6.05 | 6.18 | 6.05 | 176400 |
| 1726176540 | 6.09 | 0.11 | 1.84 | 5.99 | 6.13 | 5.91 | 226900 |
| 1726090140 | 5.98 | -0.09 | -1.48 | 6.08 | 6.18 | 5.93 | 366900 |
| 1726003740 | 6.07 | 0.28 | 4.84 | 5.75 | 6.1 | 5.72 | 505200 |
| 1725917400 | 5.79 | 0.05 | 0.87 | 5.7699999 | 5.83 | 5.72 | 153500 |
| 1725658200 | 5.74 | 0.04 | 0.70 | 5.7 | 5.86 | 5.67 | 210100 |
| 1725571800 | 5.7 | 0.14 | 2.52 | 5.58 | 5.7 | 5.53 | 170500 |
| 1725485400 | 5.5599999 | 0.03 | 0.54 | 5.59 | 5.6 | 5.51 | 115600 |
| 1725399000 | 5.53 | 0.11 | 2.03 | 5.44 | 5.6 | 5.42 | 173500 |
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
