Hot Features
プレミアム
Localiza Rent A Car SA (QX) (LZRFY)
USOTC
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 | 0.16 | 2.09150326797 | 7.65 | 8.42 | 7.56 | 44121 | 7.93018424 | DR |
| 4 | -0.94 | -10.7428571429 | 8.75 | 9 | 7.51 | 35888 | 8.09331819 | DR |
| 12 | -3.02 | -27.8855032318 | 10.83 | 11.76 | 7.51 | 45021 | 9.7736062 | DR |
| 26 | -1.69 | -17.7894736842 | 9.5 | 11.76 | 7.51 | 39064 | 9.4922604 | DR |
| 52 | -0.27 | -3.34158415842 | 8.08 | 11.76 | 5.98 | 24833 | 8.98554687 | DR |
| 156 | -6.7674 | -46.4239164734 | 14.5774 | 16.0188 | 4.483 | 33391 | 8.8322256 | DR |
| 260 | -4.665 | -37.3947895792 | 12.475 | 16.32 | 4.483 | 30587 | 9.51282787 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 7.81 | -0.08 | -0.96 | 7.93 | 7.93 | 7.66 | 12965 |
| 1781731740 | 7.8855 | -0.09 | -1.18 | 8.215 | 8.2899999 | 7.86 | 50720 |
| 1781645340 | 7.98 | -0.44 | -5.23 | 8.08 | 8.1199999 | 7.98 | 35501 |
| 1781558940 | 8.42 | 0.35 | 4.27 | 8.42 | 8.42 | 8 | 12812 |
| 1781299740 | 8.075 | 0.21 | 2.74 | 8.06 | 8.15 | 8.01 | 12813 |
| 1781213220 | 7.86 | 0.3 | 3.97 | 7.65 | 7.96 | 7.56 | 108759 |
| 1781126940 | 7.56 | -0.21 | -2.70 | 7.665 | 7.6675 | 7.51 | 20453 |
| 1781040540 | 7.77 | -0.08 | -1.02 | 7.88 | 7.992 | 7.77 | 104715 |
| 1780954140 | 7.85 | -0.06 | -0.76 | 7.9 | 7.9 | 7.73 | 91061 |
| 1780694940 | 7.91 | -0.19 | -2.35 | 8.1 | 8.1525 | 7.79 | 8724 |
| 1780608540 | 8.1 | -0.44 | -5.15 | 8.52 | 8.52 | 7.65 | 19182 |
| 1780522140 | 8.5399999 | 0.22 | 2.64 | 8.21 | 8.5399999 | 7.97 | 27717 |
| 1780435740 | 8.32 | -0.01 | -0.12 | 8.24 | 8.502 | 8.24 | 44659 |
| 1780349340 | 8.33 | 0.01 | 0.12 | 8.34 | 8.36 | 8.28 | 14046 |
| 1780090080 | 8.32 | -0.26 | -3.04 | 8.324 | 8.8 | 8.25 | 17570 |
| 1780003320 | 8.5813 | -0.12 | -1.36 | 8.58 | 8.63 | 8.525 | 14058 |
| 1779917340 | 8.7 | 0.01 | 0.12 | 8.855 | 9 | 8.53 | 28240 |
| 1779830940 | 8.69 | -0.03 | -0.34 | 8.9 | 8.9 | 8.69 | 13164 |
| 1779484920 | 8.72 | -0.15 | -1.69 | 8.74 | 8.74 | 8.61 | 13824 |
| 1779398880 | 8.8699999 | -0.1 | -1.07 | 8.75 | 8.984 | 8.75 | 43851 |
| 1779312300 | 8.9662 | 0.58 | 6.87 | 8.84 | 9.03 | 8.77 | 44537 |
| 1779225660 | 8.39 | -0.75 | -8.21 | 8.41 | 8.56 | 8.39 | 31351 |
| 1779139740 | 9.14 | 0.58 | 6.76 | 8.73 | 9.14 | 8.56 | 16223 |
| 1778880000 | 8.561 | -0.38 | -4.24 | 8.46 | 8.57 | 8.4072 | 4112 |
| 1778793900 | 8.94 | 0.28 | 3.23 | 8.88 | 8.95 | 8.78 | 9853 |
| 1778707380 | 8.66 | -0.87 | -9.13 | 9.45 | 9.45 | 8.61 | 16421 |
| 1778621340 | 9.53 | -0.21 | -2.16 | 9.56 | 9.68 | 9.46 | 14989 |
| 1778534940 | 9.74 | -0.44 | -4.32 | 9.84 | 9.8699999 | 9.56 | 8237 |
| 1778275200 | 10.18 | 0.72 | 7.65 | 10.13 | 10.26 | 10.0785 | 24645 |
| 1778188800 | 9.457 | -0.54 | -5.38 | 9.66 | 9.6905 | 9.457 | 23420 |
| 1778102520 | 9.9949999 | 0.53 | 5.66 | 9.74 | 9.9949999 | 9.66 | 20697 |
| 1778016000 | 9.46 | 0.27 | 2.94 | 9.436 | 9.48 | 9.403 | 155797 |
| 1777930140 | 9.19 | -0.34 | -3.53 | 9.3 | 9.3 | 9.1 | 9853 |
| 1777671000 | 9.5265 | -0.36 | -3.68 | 8.815 | 9.81 | 8.815 | 17904 |
| 1777584540 | 9.89 | 0.76 | 8.32 | 9.25 | 9.89 | 9.25 | 10965 |
| 1777498140 | 9.13 | -0.34 | -3.59 | 9.3 | 9.3 | 9.1 | 1290 |
| 1777411800 | 9.47 | -0.27 | -2.77 | 9.5 | 9.52 | 9.47 | 7117 |
| 1777325400 | 9.74 | -0.21 | -2.11 | 10.11 | 10.11 | 9.74 | 6998 |
| 1777065780 | 9.95 | -0.05 | -0.50 | 9.78 | 9.95 | 9.7449999 | 4371 |
| 1776979740 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 5530 |
| 1776893280 | 10.25 | -0.34 | -3.21 | 10.43 | 10.44 | 10.18 | 7871 |
| 1776806940 | 10.59 | -0.62 | -5.53 | 10.75 | 11.54 | 10.59 | 17867 |
| 1776720540 | 11.21 | 0.8 | 7.68 | 10.385 | 11.21 | 10.385 | 847060 |
| 1776460800 | 10.41 | 0.13 | 1.26 | 10.61 | 10.65 | 10.35 | 4063 |
| 1776374940 | 10.28 | -0.15 | -1.44 | 10.2785 | 10.29 | 10.23 | 52227 |
| 1776288360 | 10.43 | 0.13 | 1.21 | 10.26 | 10.48 | 10.23 | 15953 |
| 1776202140 | 10.305 | 0.59 | 6.03 | 10.11 | 10.37 | 9.9271 | 150815 |
| 1776115740 | 9.719 | -0.06 | -0.62 | 9.6 | 9.835 | 9.5399999 | 151784 |
| 1775856000 | 9.78 | -0.21 | -2.10 | 9.982 | 9.982 | 9.72 | 22246 |
| 1775770140 | 9.99 | 0.15 | 1.52 | 9.7899999 | 9.99 | 9.705 | 6179 |
| 1775683500 | 9.84 | 0.71 | 7.78 | 9.63 | 9.91 | 9.63 | 136574 |
| 1775596800 | 9.13 | -0.45 | -4.70 | 9.105 | 9.13 | 9 | 14510 |
| 1775510940 | 9.58 | -0.32 | -3.23 | 9.8 | 9.8 | 9.26 | 8561 |
| 1775164920 | 9.9 | 0.51 | 5.43 | 9.65 | 11.76 | 9.0879999 | 12791 |
| 1775078400 | 9.39 | -0.03 | -0.32 | 10.7 | 10.7 | 9.23 | 7708 |
| 1774992540 | 9.42 | 0.61 | 6.92 | 9.31 | 9.82 | 9.31 | 20455 |
| 1774906080 | 8.81 | -0.1 | -1.12 | 9.11 | 9.64 | 8.51 | 5904 |
| 1774646940 | 8.91 | -0.19 | -2.09 | 9.44 | 10.63 | 8.26 | 3955 |
| 1774560480 | 9.1 | -0.14 | -1.52 | 10.83 | 10.85 | 8.905 | 8514 |
| 1774473900 | 9.24 | 0.28 | 3.12 | 9.27 | 9.33 | 9.19 | 36253 |
| 1774387560 | 8.96 | -0.15 | -1.65 | 8.8 | 9.0399999 | 8.8 | 92302 |
| 1774300800 | 9.11 | 0.5 | 5.81 | 8.17 | 9.11 | 8.17 | 1016973 |
| 1774041960 | 8.61 | 0.07 | 0.82 | 8.2 | 8.61 | 8.2 | 10314 |
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
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。
