Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3F)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730323800 | 6.3 | 0.07 | 1.12 | 6.2699999 | 6.4 | 6.24 | 4914 |
1730237340 | 6.23 | -0.24 | -3.71 | 6.46 | 6.46 | 6.23 | 3459 |
1730151000 | 6.47 | 0.03 | 0.47 | 6.46 | 6.57 | 6.36 | 7002 |
1729891800 | 6.44 | 0.24 | 3.87 | 6.21 | 6.58 | 6.21 | 7988 |
1729805400 | 6.2 | 0.16 | 2.65 | 6.03 | 6.2 | 6.03 | 3244 |
1729719000 | 6.04 | 0.02 | 0.33 | 6.05 | 6.14 | 5.99 | 2811 |
1729632600 | 6.0199999 | -0.09 | -1.47 | 6.1 | 6.13 | 5.99 | 2843 |
1729546140 | 6.11 | 0.09 | 1.50 | 6.09 | 6.17 | 6.08 | 3503 |
1729287000 | 6.0199999 | -0.06 | -0.99 | 6.12 | 6.13 | 5.99 | 6567 |
1729200540 | 6.08 | 0.07 | 1.16 | 5.98 | 6.08 | 5.94 | 4140 |
1729114140 | 6.01 | 0 | 0.00 | 6.1 | 6.12 | 5.99 | 7101 |
1729027740 | 6.01 | -0.16 | -2.59 | 6.22 | 6.22 | 6.01 | 5886 |
1728941340 | 6.17 | 0.1 | 1.65 | 6.03 | 6.2 | 6.03 | 6639 |
1728682200 | 6.07 | 0.05 | 0.83 | 6.07 | 6.11 | 6.03 | 3647 |
1728595740 | 6.0199999 | -0.1 | -1.63 | 6.19 | 6.19 | 6.0199999 | 6250 |
1728509400 | 6.12 | 0.24 | 4.08 | 5.94 | 6.3099999 | 5.94 | 9387 |
1728422940 | 5.88 | -0.2 | -3.29 | 6.05 | 6.05 | 5.82 | 6290 |
1728336600 | 6.08 | 0.05 | 0.83 | 6.0199999 | 6.15 | 6.01 | 5311 |
1728077400 | 6.03 | 0.09 | 1.52 | 6 | 6.07 | 5.94 | 3721 |
1727991000 | 5.94 | -0.18 | -2.94 | 6.0599999 | 6.0599999 | 5.91 | 4678 |
1727904540 | 6.12 | 0.06 | 0.99 | 5.97 | 6.2 | 5.97 | 6085 |
1727818200 | 6.0599999 | 0.04 | 0.66 | 6.09 | 6.11 | 5.97 | 4571 |
1727731800 | 6.0199999 | 0.06 | 1.01 | 6 | 6.09 | 5.92 | 3413 |
1727472600 | 5.96 | -0.16 | -2.61 | 6.15 | 6.17 | 5.92 | 6470 |
1727386140 | 6.12 | 0.38 | 6.62 | 5.9 | 6.15 | 5.9 | 7179 |
1727299740 | 5.74 | -0.16 | -2.71 | 5.95 | 6 | 5.74 | 4683 |
1727213400 | 5.9 | 0.37 | 6.69 | 5.78 | 5.9 | 5.6 | 7557 |
1727127000 | 5.53 | -0.29 | -4.98 | 5.7 | 5.74 | 5.37 | 11173 |
1726867800 | 5.82 | -0.24 | -3.96 | 6.0599999 | 6.07 | 5.67 | 7973 |
1726781400 | 6.0599999 | -0.05 | -0.82 | 6.16 | 6.26 | 6.0599999 | 5201 |
1726695000 | 6.11 | 0.11 | 1.83 | 5.94 | 6.21 | 5.94 | 4121 |
1726608600 | 6 | 0 | 0.00 | 6.05 | 6.08 | 5.96 | 2822 |
1726522200 | 6 | -0.1 | -1.64 | 6.13 | 6.13 | 5.98 | 4463 |
1726263000 | 6.1 | 0.24 | 4.10 | 5.89 | 6.1 | 5.88 | 4722 |
1726176540 | 5.86 | -0.04 | -0.68 | 5.92 | 5.95 | 5.83 | 3115 |
1726090140 | 5.9 | 0.15 | 2.61 | 5.8099999 | 5.94 | 5.7699999 | 3135 |
1726003740 | 5.75 | -0.07 | -1.20 | 5.88 | 5.88 | 5.74 | 5574 |
1725917400 | 5.82 | -0.17 | -2.84 | 5.97 | 5.97 | 5.82 | 6317 |
1725658200 | 5.99 | -0.01 | -0.17 | 6.03 | 6.1 | 5.88 | 5390 |
1725571800 | 6 | -0.09 | -1.48 | 6.09 | 6.11 | 5.98 | 3880 |
1725485400 | 6.09 | 0.23 | 3.92 | 5.92 | 6.09 | 5.79 | 3979 |
1725399000 | 5.86 | -0.18 | -2.98 | 6.13 | 6.13 | 5.86 | 7460 |
1725312600 | 6.04 | 0 | 0.00 | 6.14 | 6.14 | 6 | 3376 |
1725053400 | 6.04 | 0.01 | 0.17 | 6.1 | 6.1 | 5.96 | 4902 |
1724967000 | 6.03 | -0.04 | -0.66 | 6.14 | 6.14 | 6.01 | 4093 |
1724880600 | 6.07 | -0.23 | -3.65 | 6.37 | 6.37 | 6.04 | 6694 |
1724794140 | 6.3 | -0.13 | -2.02 | 6.55 | 6.55 | 6.3 | 3169 |
1724707740 | 6.43 | -0.08 | -1.23 | 6.41 | 6.49 | 6.36 | 2706 |
1724448600 | 6.51 | 0.33 | 5.34 | 6.2 | 6.51 | 6.18 | 3704 |
1724362140 | 6.18 | -0.32 | -4.92 | 6.38 | 6.5 | 6.18 | 4144 |
1724275740 | 6.5 | 0.23 | 3.67 | 6.38 | 6.53 | 6.2699999 | 4795 |
1724189340 | 6.2699999 | -0.1 | -1.57 | 6.39 | 6.4 | 6.2699999 | 3945 |
1724102940 | 6.37 | 0.4 | 6.70 | 6.05 | 6.37 | 6 | 5889 |
1723843800 | 5.97 | -0.11 | -1.81 | 6.15 | 6.15 | 5.96 | 4216 |
1723757340 | 6.08 | 0.06 | 1.00 | 6.14 | 6.14 | 5.87 | 6020 |
1723671000 | 6.0199999 | -0.12 | -1.95 | 5.95 | 6.12 | 5.94 | 4778 |
1723584600 | 6.14 | 0.17 | 2.85 | 6.04 | 6.14 | 5.97 | 4659 |
1723498200 | 5.97 | 0.07 | 1.19 | 5.86 | 6.0199999 | 5.86 | 5843 |
1723239000 | 5.9 | 0.13 | 2.25 | 5.83 | 5.9 | 5.74 | 5250 |
1723152600 | 5.7699999 | 0.09 | 1.58 | 5.66 | 5.7699999 | 5.62 | 3569 |
1723066200 | 5.68 | -0.03 | -0.53 | 5.68 | 5.74 | 5.58 | 7041 |
1722979740 | 5.71 | -0.11 | -1.89 | 5.82 | 5.82 | 5.63 | 7119 |
1722893400 | 5.82 | -0.08 | -1.36 | 5.88 | 5.91 | 5.55 | 8226 |
1722634200 | 5.9 | -0.06 | -1.01 | 6.0199999 | 6.0199999 | 5.84 | 5948 |
1722547800 | 5.96 | -0.13 | -2.13 | 6.13 | 6.13 | 5.88 | 7664 |
1722461400 | 6.09 | 0.04 | 0.66 | 6.12 | 6.12 | 5.95 | 7821 |
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