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 | 0.05 | 0.584795321637 | 8.55 | 8.6 | 7.92 | 103000 | 8.14224854 | CS |
| 4 | -0.05 | -0.578034682081 | 8.65 | 9.05 | 7.92 | 83550 | 8.48871335 | CS |
| 12 | -0.75 | -8.02139037433 | 9.35 | 10.37 | 7.9 | 134465 | 8.91914946 | CS |
| 26 | -1.23 | -12.512716175 | 9.83 | 11.79 | 7.9 | 175763 | 9.82032319 | CS |
| 52 | 0.9 | 11.6883116883 | 7.7 | 11.79 | 6.84 | 180198 | 8.73098873 | CS |
| 156 | 4.55 | 112.345679012 | 4.05 | 11.79 | 3.95 | 218609 | 6.23047193 | CS |
| 260 | 4.62 | 116.08040201 | 3.98 | 11.79 | 3.06 | 308313 | 4.7496629 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 8.6 | 0.32 | 3.86 | 8.28 | 8.6 | 8.28 | 61500 |
| 1783632600 | 8.28 | 0.18 | 2.22 | 8.1 | 8.43 | 7.99 | 83400 |
| 1783546200 | 8.1 | 0.1 | 1.25 | 7.99 | 8.15 | 7.97 | 68700 |
| 1783459800 | 8 | -0.12 | -1.48 | 8.08 | 8.25 | 7.96 | 87100 |
| 1783373400 | 8.1199999 | -0.28 | -3.33 | 8.39 | 8.39 | 7.92 | 240300 |
| 1783114200 | 8.4 | -0.15 | -1.75 | 8.55 | 8.57 | 8.4 | 35500 |
| 1783027740 | 8.55 | 0.15 | 1.79 | 8.55 | 8.58 | 8.3699999 | 60700 |
| 1782941400 | 8.4 | 0 | 0.00 | 8.44 | 8.58 | 8.26 | 86800 |
| 1782855000 | 8.4 | -0.15 | -1.75 | 8.68 | 8.72 | 8.35 | 89500 |
| 1782768600 | 8.55 | 0.01 | 0.12 | 8.5 | 8.63 | 8.31 | 51600 |
| 1782509400 | 8.5399999 | -0.03 | -0.35 | 8.55 | 8.64 | 8.44 | 103200 |
| 1782423000 | 8.57 | 0.06 | 0.71 | 8.5 | 8.69 | 8.33 | 67300 |
| 1782336540 | 8.51 | -0.2 | -2.30 | 8.85 | 8.99 | 8.39 | 98200 |
| 1782250200 | 8.71 | -0.08 | -0.91 | 8.66 | 9.05 | 8.61 | 115700 |
| 1782163800 | 8.7899999 | 0.46 | 5.52 | 8.44 | 8.7899999 | 8.28 | 51800 |
| 1781904600 | 8.33 | -0.42 | -4.80 | 8.53 | 8.81 | 8.33 | 22600 |
| 1781818140 | 8.75 | -0.01 | -0.11 | 8.72 | 8.81 | 8.61 | 52800 |
| 1781731740 | 8.76 | -0.09 | -1.02 | 8.85 | 8.97 | 8.75 | 58900 |
| 1781645400 | 8.85 | -0.05 | -0.56 | 9 | 9.05 | 8.85 | 67900 |
| 1781559000 | 8.9 | 0.1 | 1.14 | 8.82 | 9 | 8.8 | 111200 |
| 1781299800 | 8.8 | 0.03 | 0.34 | 8.65 | 8.91 | 8.6 | 117800 |
| 1781213400 | 8.77 | 0.5 | 6.05 | 8.3699999 | 8.81 | 8.2899999 | 189700 |
| 1781126940 | 8.27 | 0.01 | 0.12 | 8.26 | 8.42 | 8.23 | 118500 |
| 1781040600 | 8.26 | 0.05 | 0.61 | 8.25 | 8.35 | 8.09 | 110800 |
| 1780954140 | 8.21 | 0.21 | 2.63 | 8 | 8.27 | 8 | 147200 |
| 1780695000 | 8 | -0.34 | -4.08 | 8.35 | 8.41 | 7.9 | 190900 |
| 1780522200 | 8.34 | 0.18 | 2.21 | 8.3 | 8.4 | 8.1 | 75100 |
| 1780435800 | 8.16 | 0 | 0.00 | 8.2 | 8.3 | 8.07 | 96900 |
| 1780349400 | 8.16 | -0.34 | -4.00 | 8.35 | 8.47 | 8.15 | 129000 |
| 1780090200 | 8.5 | -0.15 | -1.73 | 8.57 | 8.6 | 8.42 | 68000 |
| 1780003800 | 8.65 | 0.24 | 2.85 | 8.46 | 8.68 | 8.42 | 82200 |
| 1779917400 | 8.41 | -0.11 | -1.29 | 8.59 | 8.59 | 8.38 | 58200 |
| 1779830940 | 8.52 | 0.04 | 0.47 | 8.41 | 8.52 | 8.3 | 50500 |
| 1779744600 | 8.48 | 0.19 | 2.29 | 8.31 | 8.48 | 8.31 | 45100 |
| 1779485400 | 8.2899999 | -0.04 | -0.48 | 8.26 | 8.38 | 8.23 | 117400 |
| 1779398940 | 8.33 | -0.17 | -2.00 | 8.44 | 8.44 | 8.19 | 55000 |
| 1779312600 | 8.5 | 0.33 | 4.04 | 8.17 | 8.5 | 8.17 | 235300 |
| 1779226140 | 8.17 | -0.24 | -2.85 | 8.47 | 8.47 | 8.14 | 229000 |
| 1779139800 | 8.41 | -0.01 | -0.12 | 8.32 | 8.61 | 8.2899999 | 197900 |
| 1778880600 | 8.42 | -0.86 | -9.27 | 9.09 | 9.09 | 8.2 | 529200 |
| 1778794140 | 9.28 | 0.13 | 1.42 | 9.14 | 9.3 | 9.14 | 74100 |
| 1778707800 | 9.15 | -0.29 | -3.07 | 9.24 | 9.45 | 9.14 | 134000 |
| 1778621400 | 9.44 | -0.15 | -1.56 | 9.5 | 9.5 | 9.33 | 62600 |
| 1778535000 | 9.59 | 0.04 | 0.42 | 9.5399999 | 9.76 | 9.46 | 79700 |
| 1778275800 | 9.55 | -0.03 | -0.31 | 9.63 | 9.74 | 9.55 | 107700 |
| 1778189400 | 9.58 | -0.29 | -2.94 | 9.97 | 9.97 | 9.52 | 68100 |
| 1778102940 | 9.8699999 | 0.14 | 1.44 | 9.73 | 9.98 | 9.52 | 212600 |
| 1778016600 | 9.73 | 0.33 | 3.51 | 9.4 | 9.73 | 9.35 | 283100 |
| 1777930200 | 9.4 | 0.12 | 1.29 | 9.28 | 9.44 | 9.21 | 162000 |
| 1777584600 | 9.28 | 0.1 | 1.09 | 9.21 | 9.34 | 9.17 | 95900 |
| 1777498140 | 9.18 | -0.13 | -1.40 | 9.31 | 9.31 | 9.06 | 110200 |
| 1777411800 | 9.31 | -0.3 | -3.12 | 9.63 | 10.08 | 9.19 | 250900 |
| 1777325340 | 9.61 | -0.39 | -3.90 | 10.08 | 10.08 | 9.6 | 175100 |
| 1777066200 | 10 | 0.2 | 2.04 | 9.8 | 10.37 | 9.78 | 526400 |
| 1776979800 | 9.8 | 0.07 | 0.72 | 9.73 | 10.03 | 9.73 | 173500 |
| 1776893400 | 9.73 | 0.13 | 1.35 | 9.6 | 9.84 | 9.57 | 297700 |
| 1776720600 | 9.6 | 0.42 | 4.58 | 9.18 | 9.63 | 9.18 | 294400 |
| 1776461400 | 9.18 | -0.15 | -1.61 | 9.35 | 9.46 | 9.14 | 159600 |
| 1776375000 | 9.33 | -0.27 | -2.81 | 9.52 | 9.61 | 9.15 | 269200 |
| 1776288600 | 9.6 | -0.11 | -1.13 | 9.68 | 9.9 | 9.52 | 239500 |
| 1776202140 | 9.71 | -0.34 | -3.38 | 10.05 | 10.17 | 9.66 | 307400 |
| 1776115800 | 10.05 | -0.43 | -4.10 | 10.27 | 10.3 | 9.69 | 684300 |
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。
