Hot Features
プレミアム
Cia Saneamento Do Parana Sanepar (SAPR3)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.35593220339 | 5.9 | 5.94 | 5.6 | 194200 | 5.80079918 | CS |
| 4 | 0.38 | 6.98529411765 | 5.44 | 5.98 | 5.44 | 233139 | 5.75923246 | CS |
| 12 | 0.41 | 7.57855822551 | 5.41 | 5.98 | 4.97 | 222711 | 5.44142678 | CS |
| 26 | -0.31 | -5.05709624796 | 6.13 | 6.32 | 4.94 | 222371 | 5.49328826 | CS |
| 52 | 0.82 | 16.4 | 5 | 6.32 | 4.69 | 221509 | 5.33267793 | CS |
| 156 | 1.93 | 49.6143958869 | 3.89 | 6.32 | 3.06 | 303300 | 4.24681799 | CS |
| 260 | 0.27555187 | 4.96987010319 | 5.54444813 | 7.65 | 3.06 | 388224 | 4.34012918 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741987800 | 5.82 | -0.03 | -0.51 | 5.85 | 5.88 | 5.75 | 122300 |
| 1741901400 | 5.85 | 0.18 | 3.17 | 5.73 | 5.87 | 5.66 | 339700 |
| 1741814940 | 5.67 | -0.07 | -1.22 | 5.71 | 5.78 | 5.67 | 167100 |
| 1741728600 | 5.74 | -0.06 | -1.03 | 5.69 | 5.79 | 5.69 | 72100 |
| 1741642140 | 5.8 | -0.06 | -1.02 | 5.76 | 5.92 | 5.73 | 228100 |
| 1741382940 | 5.86 | -0.02 | -0.34 | 5.9 | 5.94 | 5.6 | 164000 |
| 1741296540 | 5.88 | -0.04 | -0.68 | 5.8 | 5.98 | 5.66 | 383500 |
| 1741210140 | 5.92 | 0.22 | 3.86 | 5.68 | 5.93 | 5.61 | 415100 |
| 1740778200 | 5.7 | 0.12 | 2.15 | 5.58 | 5.73 | 5.55 | 259600 |
| 1740691740 | 5.58 | -0.16 | -2.79 | 5.73 | 5.8 | 5.51 | 131900 |
| 1740605400 | 5.74 | 0.17 | 3.05 | 5.57 | 5.76 | 5.5 | 189900 |
| 1740519000 | 5.57 | -0.11 | -1.94 | 5.68 | 5.7 | 5.57 | 73900 |
| 1740432540 | 5.68 | -0.01 | -0.18 | 5.69 | 5.78 | 5.62 | 186500 |
| 1740173400 | 5.69 | -0.02 | -0.35 | 5.75 | 5.84 | 5.64 | 179100 |
| 1740087000 | 5.71 | -0.03 | -0.52 | 5.7 | 5.75 | 5.62 | 327200 |
| 1740000540 | 5.74 | -0.05 | -0.86 | 5.79 | 5.84 | 5.71 | 199200 |
| 1739914140 | 5.79 | 0.05 | 0.87 | 5.79 | 5.83 | 5.67 | 240700 |
| 1739827800 | 5.74 | 0.14 | 2.50 | 5.59 | 5.78 | 5.54 | 319200 |
| 1739568600 | 5.6 | 0.14 | 2.56 | 5.44 | 5.66 | 5.44 | 319700 |
| 1739482140 | 5.46 | 0.1 | 1.87 | 5.42 | 5.46 | 5.35 | 77400 |
| 1739395740 | 5.36 | -0.08 | -1.47 | 5.34 | 5.42 | 5.32 | 109300 |
| 1739309400 | 5.44 | 0.06 | 1.12 | 5.34 | 5.47 | 5.34 | 101500 |
| 1739222940 | 5.38 | -0.02 | -0.37 | 5.38 | 5.5 | 5.38 | 128300 |
| 1738963800 | 5.4 | -0.05 | -0.92 | 5.47 | 5.5199999 | 5.4 | 133200 |
| 1738877340 | 5.45 | 0.01 | 0.18 | 5.47 | 5.47 | 5.36 | 172500 |
| 1738790940 | 5.44 | 0.12 | 2.26 | 5.3099999 | 5.44 | 5.28 | 236600 |
| 1738704600 | 5.32 | 0.1 | 1.92 | 5.19 | 5.42 | 5.19 | 212300 |
| 1738618200 | 5.22 | 0.07 | 1.36 | 5.14 | 5.26 | 5.07 | 296600 |
| 1738358940 | 5.15 | -0.01 | -0.19 | 5.16 | 5.26 | 5.13 | 147800 |
| 1738272540 | 5.16 | 0.05 | 0.98 | 5.12 | 5.21 | 5.07 | 275500 |
| 1738186200 | 5.11 | 0.04 | 0.79 | 5.08 | 5.11 | 5.05 | 108200 |
| 1738099740 | 5.07 | -0.04 | -0.78 | 5.05 | 5.13 | 5.05 | 135900 |
| 1738013340 | 5.11 | 0.05 | 0.99 | 5.07 | 5.15 | 5.03 | 213500 |
| 1737754200 | 5.0599999 | 0 | 0.00 | 5.01 | 5.09 | 5.01 | 81800 |
| 1737667740 | 5.0599999 | -0.05 | -0.98 | 5.0599999 | 5.15 | 5.04 | 179400 |
| 1737581400 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.08 | 139600 |
| 1737495000 | 5.25 | 0.03 | 0.57 | 5.15 | 5.29 | 5.15 | 108500 |
| 1737408600 | 5.22 | 0.12 | 2.35 | 5.1 | 5.26 | 5.0599999 | 205500 |
| 1737149400 | 5.1 | 0.07 | 1.39 | 5.05 | 5.1 | 4.97 | 193400 |
| 1737062940 | 5.03 | -0.1 | -1.95 | 5.13 | 5.13 | 4.97 | 238300 |
| 1736976540 | 5.13 | 0.03 | 0.59 | 5.1 | 5.15 | 5.04 | 180800 |
| 1736890140 | 5.1 | 0.06 | 1.19 | 5.04 | 5.1 | 5 | 191300 |
| 1736803740 | 5.04 | -0.12 | -2.33 | 5.16 | 5.23 | 5.01 | 179800 |
| 1736544540 | 5.16 | -0.15 | -2.82 | 5.3099999 | 5.3099999 | 5.14 | 146500 |
| 1736458140 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.41 | 5.29 | 130900 |
| 1736371740 | 5.4 | 0.08 | 1.50 | 5.25 | 5.44 | 5.25 | 260500 |
| 1736285400 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.34 | 5.24 | 239700 |
| 1736198940 | 5.2699999 | -0.03 | -0.57 | 5.26 | 5.42 | 5.21 | 640200 |
| 1735939740 | 5.3 | 0.05 | 0.95 | 5.3 | 5.46 | 5.17 | 540400 |
| 1735853400 | 5.25 | -0.29 | -5.23 | 5.54 | 5.54 | 5.21 | 626400 |
| 1735594200 | 5.54 | 0.04 | 0.73 | 5.55 | 5.57 | 5.42 | 167500 |
| 1735334940 | 5.5 | 0.12 | 2.23 | 5.4 | 5.5 | 5.35 | 209300 |
| 1735248540 | 5.38 | -0.08 | -1.47 | 5.46 | 5.47 | 5.29 | 280000 |
| 1734989340 | 5.46 | -0.03 | -0.55 | 5.49 | 5.57 | 5.35 | 268900 |
| 1734730200 | 5.49 | 0 | 0.00 | 5.41 | 5.62 | 5.41 | 272600 |
| 1734643800 | 5.49 | 0.03 | 0.55 | 5.44 | 5.54 | 5.41 | 185800 |
| 1734557400 | 5.46 | -0.1 | -1.80 | 5.53 | 5.62 | 5.45 | 285400 |
| 1734470940 | 5.5599999 | -0.03 | -0.54 | 5.53 | 5.64 | 5.5 | 212100 |
| 1734384540 | 5.59 | 0.01 | 0.18 | 5.58 | 5.64 | 5.51 | 249400 |
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
