Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM6F)
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 |
---|---|---|---|---|---|---|---|
1727386140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
1727299740 | 9.9 | 0.47 | 4.98 | 9.9 | 9.9 | 9.9 | 1 |
1727213400 | 9.43 | 0.43 | 4.78 | 9.43 | 9.43 | 9.43 | 2 |
1727127000 | 9 | 0.41 | 4.77 | 8.9 | 9 | 8.9 | 4 |
1726867800 | 8.59 | -1.41 | -14.10 | 10.1 | 10.1 | 8.59 | 14 |
1726781400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 10 |
1726695000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1726608600 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 1 |
1726522200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 27 |
1726263000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 6 |
1726176540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 60 |
1726090140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
1726003740 | 9.9 | 1.98 | 25.00 | 9.9 | 9.9 | 9.9 | 77 |
1725917400 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
1725658200 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
1725571800 | 7.92 | -1.92 | -19.51 | 9.01 | 9.01 | 7.92 | 62 |
1725485400 | 9.84 | -0.01 | -0.10 | 9.84 | 9.84 | 9.84 | 17 |
1725399000 | 9.85 | -0.05 | -0.51 | 9.85 | 9.85 | 9.85 | 8 |
1725312600 | 9.9 | 0.7 | 7.61 | 9.9 | 9.9 | 9.9 | 4 |
1725053400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1724967000 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1724880600 | 9.2 | -0.7 | -7.07 | 9.7 | 9.7 | 9.2 | 25 |
1724794140 | 9.9 | 0.4 | 4.21 | 9.2 | 9.9 | 9.2 | 92 |
1724707740 | 9.5 | -1.49 | -13.56 | 9.9 | 10.35 | 9 | 79 |
1724448600 | 10.99 | 1.37 | 14.24 | 10.5 | 10.99 | 10.5 | 6 |
1724362140 | 9.6199999 | 0 | 0.00 | 9.61 | 9.6199999 | 9.61 | 3 |
1724275740 | 9.6199999 | 0.01 | 0.10 | 9.8 | 10.25 | 9.6199999 | 67 |
1724189340 | 9.61 | 0.01 | 0.10 | 9.61 | 9.61 | 9.61 | 4 |
1724102940 | 9.6 | -2.41 | -20.07 | 11.76 | 11.87 | 9.6 | 175 |
1723843800 | 12.01 | -0.96 | -7.40 | 12.01 | 12.01 | 12.01 | 7 |
1723757340 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 2 |
1723671000 | 12.97 | 0.97 | 8.08 | 12.14 | 12.97 | 12.14 | 5 |
1723584600 | 12 | 0.44 | 3.81 | 12.99 | 13.01 | 11.83 | 151 |
1723498200 | 11.56 | -0.39 | -3.26 | 11.59 | 11.59 | 11.56 | 18 |
1723239000 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
1723152600 | 11.95 | 0.85 | 7.66 | 12.98 | 12.98 | 11.95 | 5 |
1723066140 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1722979740 | 11.1 | 0.4 | 3.74 | 12.98 | 12.98 | 11.1 | 12 |
1722893400 | 10.7 | -0.05 | -0.47 | 10.7 | 10.7 | 10.7 | 6 |
1722634200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1722547800 | 10.75 | -0.29 | -2.63 | 12.74 | 12.74 | 10.74 | 40 |
1722461400 | 11.04 | -2.08 | -15.85 | 12.01 | 12.01 | 10.82 | 49 |
1722374940 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 1 |
1722288600 | 13.12 | 0 | 0.00 | 12.82 | 13.12 | 11.88 | 46 |
1722029400 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 0 |
1721943000 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 2 |
1721856600 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 5 |
1721770140 | 13.12 | 0.08 | 0.61 | 12.77 | 13.12 | 12.21 | 20 |
1721683800 | 13.04 | 1.15 | 9.67 | 11.88 | 13.16 | 11.88 | 38 |
1721424600 | 11.89 | -0.99 | -7.69 | 11.89 | 11.89 | 11.89 | 61 |
1721338200 | 12.88 | -0.54 | -4.02 | 13.91 | 13.91 | 11.88 | 51 |
1721251800 | 13.42 | 0.46 | 3.55 | 13.42 | 13.9 | 13.42 | 46 |
1721165400 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
1721079000 | 12.96 | -0.29 | -2.19 | 12.98 | 12.98 | 12.96 | 5 |
1720819800 | 13.25 | -0.14 | -1.05 | 13.71 | 13.71 | 13.25 | 24 |
1720733400 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
1720647000 | 13.39 | -0.01 | -0.07 | 13.39 | 13.4 | 13.39 | 9 |
1720560540 | 13.4 | 0.56 | 4.36 | 13.4 | 13.41 | 13.4 | 15 |
1720474140 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
1720214940 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
1720128540 | 12.84 | -1.07 | -7.69 | 13.91 | 13.91 | 12.84 | 51 |
1720042200 | 13.91 | 0.39 | 2.88 | 13.91 | 13.91 | 13.91 | 6 |
1719955800 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
1719869400 | 13.52 | 0.03 | 0.22 | 13.49 | 13.52 | 13.49 | 22 |
1719610200 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
1719523800 | 13.49 | 0.92 | 7.32 | 13.49 | 13.49 | 13.49 | 7 |
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