Hot Features
プレミアム
Lotus Bakeries NV (LOTB)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -460 | -3.85259631491 | 11940 | 12100 | 11340 | 425 | 11513.3866416 | DE |
| 4 | -560 | -4.6511627907 | 12040 | 12320 | 11340 | 353 | 11950.4134946 | DE |
| 12 | 520 | 4.74452554745 | 10960 | 12580 | 10940 | 426 | 11920.2507583 | DE |
| 26 | 1580 | 15.9595959596 | 9900 | 12580 | 9460 | 450 | 10847.966344 | DE |
| 52 | 3840 | 50.2617801047 | 7640 | 12580 | 7560 | 557 | 9499.05694392 | DE |
| 156 | 6180 | 116.603773585 | 5300 | 12580 | 4455 | 591 | 7231.39734586 | DE |
| 260 | 8930 | 350.196078431 | 2550 | 12580 | 2500 | 470 | 6535.79952163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 11560 | 140 | 1.23 | 11400 | 11560 | 11400 | 279 |
| 1732037400 | 11420 | -20 | -0.17 | 11460 | 11620 | 11360 | 341 |
| 1731951000 | 11440 | 40 | 0.35 | 11500 | 11760 | 11340 | 615 |
| 1731691800 | 11400 | -600 | -5.00 | 12020 | 12020 | 11400 | 616 |
| 1731605400 | 12000 | 60 | 0.50 | 11940 | 12100 | 11940 | 275 |
| 1731519000 | 11940 | 20 | 0.17 | 11920 | 11980 | 11860 | 301 |
| 1731432600 | 11920 | -340 | -2.77 | 12180 | 12180 | 11920 | 321 |
| 1731346200 | 12260 | -20 | -0.16 | 12240 | 12300 | 12160 | 350 |
| 1731087000 | 12280 | 220 | 1.82 | 12060 | 12280 | 12040 | 345 |
| 1731000600 | 12060 | -240 | -1.95 | 12280 | 12280 | 12020 | 261 |
| 1730914200 | 12300 | 340 | 2.84 | 12040 | 12300 | 11880 | 827 |
| 1730827800 | 11960 | 0 | 0.00 | 11960 | 12000 | 11920 | 246 |
| 1730741400 | 11960 | -80 | -0.66 | 12060 | 12080 | 11900 | 214 |
| 1730482200 | 12040 | 20 | 0.17 | 11940 | 12120 | 11920 | 205 |
| 1730395800 | 12020 | -80 | -0.66 | 12060 | 12080 | 11820 | 474 |
| 1730309400 | 12100 | -180 | -1.47 | 12240 | 12240 | 12020 | 312 |
| 1730223000 | 12280 | 40 | 0.33 | 12260 | 12280 | 12200 | 296 |
| 1730136600 | 12240 | 20 | 0.16 | 12260 | 12320 | 12220 | 224 |
| 1729873800 | 12220 | 0 | 0.00 | 12240 | 12300 | 12180 | 208 |
| 1729787400 | 12220 | 160 | 1.33 | 12040 | 12300 | 12040 | 290 |
| 1729701000 | 12060 | -140 | -1.15 | 12260 | 12260 | 12040 | 355 |
| 1729614600 | 12200 | -60 | -0.49 | 12320 | 12340 | 12200 | 279 |
| 1729528200 | 12260 | -120 | -0.97 | 12400 | 12480 | 12260 | 211 |
| 1729269000 | 12380 | -200 | -1.59 | 12480 | 12480 | 12280 | 273 |
| 1729182600 | 12580 | 320 | 2.61 | 12260 | 12580 | 12220 | 638 |
| 1729096200 | 12260 | -80 | -0.65 | 12320 | 12320 | 12140 | 268 |
| 1729009800 | 12340 | 140 | 1.15 | 12200 | 12400 | 12200 | 323 |
| 1728923400 | 12200 | 100 | 0.83 | 12060 | 12260 | 12040 | 230 |
| 1728664200 | 12100 | 80 | 0.67 | 11960 | 12100 | 11960 | 217 |
| 1728577800 | 12020 | 20 | 0.17 | 12000 | 12080 | 11940 | 252 |
| 1728491400 | 12000 | 40 | 0.33 | 11980 | 12060 | 11960 | 187 |
| 1728405000 | 11960 | 20 | 0.17 | 12020 | 12020 | 11920 | 280 |
| 1728318600 | 11940 | -80 | -0.67 | 12000 | 12120 | 11940 | 300 |
| 1728059400 | 12020 | 100 | 0.84 | 12000 | 12100 | 11920 | 259 |
| 1727973000 | 11920 | 0 | 0.00 | 11980 | 12060 | 11920 | 322 |
| 1727886600 | 11920 | -160 | -1.32 | 12020 | 12020 | 11920 | 338 |
| 1727800200 | 12080 | 40 | 0.33 | 12080 | 12220 | 11980 | 555 |
| 1727713800 | 12040 | 40 | 0.33 | 11960 | 12100 | 11900 | 436 |
| 1727454600 | 12000 | -20 | -0.17 | 11940 | 12020 | 11820 | 347 |
| 1727368200 | 12020 | -80 | -0.66 | 12140 | 12200 | 12020 | 322 |
| 1727281800 | 12100 | 60 | 0.50 | 12000 | 12120 | 11940 | 291 |
| 1727195400 | 12040 | 60 | 0.50 | 12000 | 12120 | 11940 | 502 |
| 1727109000 | 11980 | 140 | 1.18 | 11840 | 12080 | 11820 | 384 |
| 1726849800 | 11840 | 0 | 0.00 | 11840 | 11980 | 11760 | 711 |
| 1726763400 | 11840 | 80 | 0.68 | 11880 | 11940 | 11720 | 632 |
| 1726677000 | 11760 | -280 | -2.33 | 12040 | 12060 | 11660 | 808 |
| 1726590600 | 12040 | -80 | -0.66 | 12180 | 12240 | 12020 | 691 |
| 1726504200 | 12120 | -80 | -0.66 | 12080 | 12180 | 12080 | 517 |
| 1726245000 | 12200 | 180 | 1.50 | 12060 | 12240 | 12020 | 573 |
| 1726158600 | 12020 | 120 | 1.01 | 12000 | 12040 | 11920 | 518 |
| 1726072200 | 11900 | -100 | -0.83 | 11980 | 12020 | 11820 | 479 |
| 1725985800 | 12000 | 140 | 1.18 | 11900 | 12160 | 11880 | 930 |
| 1725899400 | 11860 | 180 | 1.54 | 11720 | 11920 | 11700 | 411 |
| 1725640200 | 11680 | 100 | 0.86 | 11600 | 11800 | 11600 | 534 |
| 1725553800 | 11580 | -180 | -1.53 | 11760 | 11840 | 11560 | 471 |
| 1725467400 | 11760 | 300 | 2.62 | 11300 | 11760 | 11300 | 770 |
| 1725381000 | 11460 | 20 | 0.17 | 11340 | 11520 | 11340 | 355 |
| 1725294600 | 11440 | 60 | 0.53 | 11400 | 11440 | 11300 | 381 |
| 1725035400 | 11380 | 180 | 1.61 | 11160 | 11380 | 11160 | 1528 |
| 1724949000 | 11200 | 200 | 1.82 | 10960 | 11200 | 10940 | 400 |
| 1724862600 | 11000 | 120 | 1.10 | 10840 | 11000 | 10820 | 424 |
| 1724776200 | 10880 | 60 | 0.55 | 10820 | 10880 | 10800 | 325 |
| 1724689800 | 10820 | 0 | 0.00 | 10960 | 10960 | 10800 | 349 |
| 1724430600 | 10820 | 0 | 0.00 | 10820 | 10860 | 10780 | 249 |
| 1724344200 | 10820 | -80 | -0.73 | 10840 | 10900 | 10700 | 297 |
| 1724257800 | 10900 | -20 | -0.18 | 10880 | 10960 | 10760 | 790 |
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
