Hot Features
プレミアム
Boa Safra Sementes S.A. (SOJA3)
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 | -0.13 | -2.07006369427 | 6.28 | 6.65 | 6.01 | 1424500 | 6.29045504 | CS |
| 4 | -0.24 | -3.7558685446 | 6.39 | 6.69 | 6.01 | 991553 | 6.36692736 | CS |
| 12 | -1.95 | -24.0740740741 | 8.1 | 8.24 | 6.01 | 1279902 | 6.92107579 | CS |
| 26 | -2.83 | -31.5144766147 | 8.98 | 9.34 | 6.01 | 1060363 | 7.59425846 | CS |
| 52 | -5.39 | -46.7071057192 | 11.54 | 12 | 6.01 | 792848 | 8.4260587 | CS |
| 156 | -4.85 | -44.0909090909 | 11 | 19 | 6.01 | 584870 | 10.90627747 | CS |
| 260 | -9.47 | -60.6274007682 | 15.62 | 19 | 6.01 | 470781 | 11.48047157 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299800 | 6.15 | -0.17 | -2.69 | 6.3099999 | 6.44 | 6.15 | 656300 |
| 1781213400 | 6.32 | 0.03 | 0.48 | 6.35 | 6.38 | 6.07 | 1565100 |
| 1781126940 | 6.29 | -0.3 | -4.55 | 6.5 | 6.5599999 | 6.24 | 1177800 |
| 1781040600 | 6.59 | 0.46 | 7.50 | 6.14 | 6.65 | 6.14 | 1482600 |
| 1780954140 | 6.13 | 0.02 | 0.33 | 6.11 | 6.19 | 6.01 | 1648400 |
| 1780695000 | 6.11 | -0.16 | -2.55 | 6.28 | 6.34 | 6.1 | 1248600 |
| 1780522200 | 6.2699999 | -0.13 | -2.03 | 6.3 | 6.39 | 6.15 | 875500 |
| 1780435800 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.2699999 | 428800 |
| 1780349400 | 6.3 | 0.02 | 0.32 | 6.28 | 6.32 | 6.17 | 1073500 |
| 1780090200 | 6.28 | -0.07 | -1.10 | 6.35 | 6.38 | 6.21 | 793000 |
| 1780003800 | 6.35 | 0.02 | 0.32 | 6.33 | 6.43 | 6.32 | 764000 |
| 1779917400 | 6.33 | -0.18 | -2.76 | 6.59 | 6.59 | 6.33 | 756400 |
| 1779830940 | 6.51 | -0.18 | -2.69 | 6.67 | 6.67 | 6.48 | 1044000 |
| 1779744600 | 6.69 | 0.31 | 4.86 | 6.37 | 6.69 | 6.37 | 1299500 |
| 1779485400 | 6.38 | -0.02 | -0.31 | 6.37 | 6.43 | 6.21 | 943300 |
| 1779398940 | 6.4 | -0.23 | -3.47 | 6.65 | 6.65 | 6.32 | 884000 |
| 1779312600 | 6.63 | 0.25 | 3.92 | 6.38 | 6.69 | 6.35 | 648100 |
| 1779226140 | 6.38 | 0.01 | 0.16 | 6.43 | 6.45 | 6.2699999 | 895000 |
| 1779139800 | 6.37 | 0 | 0.00 | 6.37 | 6.4 | 6.25 | 679500 |
| 1778880600 | 6.37 | -0.09 | -1.39 | 6.39 | 6.55 | 6.32 | 632400 |
| 1778794140 | 6.46 | -0.15 | -2.27 | 6.59 | 6.72 | 6.26 | 2278000 |
| 1778707800 | 6.61 | -0.27 | -3.92 | 6.9 | 6.97 | 6.61 | 946800 |
| 1778621400 | 6.88 | 0.17 | 2.53 | 6.77 | 6.95 | 6.73 | 824900 |
| 1778535000 | 6.71 | -0.22 | -3.17 | 6.97 | 6.99 | 6.71 | 1095900 |
| 1778275800 | 6.93 | -0.09 | -1.28 | 7.04 | 7.09 | 6.9 | 1088900 |
| 1778189400 | 7.02 | -0.08 | -1.13 | 7.07 | 7.14 | 6.98 | 765700 |
| 1778102940 | 7.1 | 0.05 | 0.71 | 7.05 | 7.12 | 6.97 | 639500 |
| 1778016600 | 7.05 | 0.02 | 0.28 | 7.05 | 7.12 | 6.98 | 698400 |
| 1777930200 | 7.03 | 0.03 | 0.43 | 7.01 | 7.14 | 7 | 517000 |
| 1777584600 | 7 | 0.14 | 2.04 | 6.95 | 7.06 | 6.91 | 679000 |
| 1777498140 | 6.86 | -0.1 | -1.44 | 6.93 | 7.06 | 6.85 | 962500 |
| 1777411800 | 6.96 | -0.08 | -1.14 | 7.05 | 7.05 | 6.88 | 1333800 |
| 1777325340 | 7.04 | -0.03 | -0.42 | 7.09 | 7.17 | 7 | 690700 |
| 1777066200 | 7.07 | 0.01 | 0.14 | 7.03 | 7.11 | 7.01 | 742100 |
| 1776979800 | 7.06 | -0.09 | -1.26 | 7.15 | 7.17 | 7.04 | 795400 |
| 1776893400 | 7.15 | 0.08 | 1.13 | 7.06 | 7.21 | 7.05 | 957400 |
| 1776720600 | 7.07 | -0.14 | -1.94 | 7.25 | 7.27 | 7.04 | 1238400 |
| 1776461400 | 7.21 | 0.05 | 0.70 | 7.26 | 7.3 | 7.15 | 686100 |
| 1776375000 | 7.16 | -0.1 | -1.38 | 7.22 | 7.32 | 7.09 | 1011900 |
| 1776288600 | 7.26 | -0.26 | -3.46 | 7.45 | 7.5 | 7.21 | 1158400 |
| 1776202140 | 7.52 | 0.02 | 0.27 | 7.52 | 7.57 | 7.43 | 787900 |
| 1776115800 | 7.5 | 0.03 | 0.40 | 7.42 | 7.52 | 7.37 | 634100 |
| 1775856600 | 7.47 | -0.03 | -0.40 | 7.58 | 7.65 | 7.44 | 744500 |
| 1775770200 | 7.5 | 0.12 | 1.63 | 7.35 | 7.59 | 7.34 | 621800 |
| 1775683740 | 7.38 | 0.21 | 2.93 | 7.33 | 7.43 | 7.21 | 1115800 |
| 1775597340 | 7.17 | -0.2 | -2.71 | 7.42 | 7.42 | 7.11 | 1053900 |
| 1775511000 | 7.37 | -0.13 | -1.73 | 7.44 | 7.61 | 7.32 | 1049600 |
| 1775165400 | 7.5 | 0.38 | 5.34 | 7.05 | 7.5 | 6.98 | 2187100 |
| 1775078940 | 7.12 | 0 | 0.00 | 7.15 | 7.25 | 7.09 | 1854100 |
| 1774992540 | 7.12 | 0.16 | 2.30 | 6.97 | 7.24 | 6.97 | 2059400 |
| 1774906140 | 6.96 | 0.21 | 3.11 | 6.83 | 7.1 | 6.83 | 2454500 |
| 1774647000 | 6.75 | -0.04 | -0.59 | 6.8 | 6.9 | 6.72 | 1972600 |
| 1774560540 | 6.79 | -0.1 | -1.45 | 6.84 | 6.99 | 6.76 | 3076700 |
| 1774474140 | 6.89 | -0.87 | -11.21 | 7.29 | 7.47 | 6.76 | 7983200 |
| 1774387740 | 7.76 | -0.3 | -3.72 | 7.95 | 7.97 | 7.66 | 3063100 |
| 1774301340 | 8.06 | -0.04 | -0.49 | 8.16 | 8.24 | 7.87 | 1779100 |
| 1774042200 | 8.1 | 0 | 0.00 | 8.1 | 8.16 | 7.97 | 1286800 |
| 1773955740 | 8.1 | -0.08 | -0.98 | 8.09 | 8.14 | 8 | 956000 |
| 1773869400 | 8.18 | 0.03 | 0.37 | 8.14 | 8.24 | 8.1199999 | 505100 |
| 1773782940 | 8.15 | 0 | 0.00 | 8.1 | 8.26 | 8.09 | 433000 |
| 1773696540 | 8.15 | 0.06 | 0.74 | 8.15 | 8.25 | 8.09 | 354300 |
| 1773437400 | 8.09 | -0.02 | -0.25 | 8.11 | 8.26 | 8.01 | 612800 |
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。
