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チャート、分析ツール、価格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 | 0.05 | 0.925925925926 | 5.4 | 6.62 | 5.2 | 79153 | 5.37434434 | DR |
| 4 | -0.66 | -10.8019639935 | 6.11 | 6.62 | 4.483 | 54269 | 5.36896219 | DR |
| 12 | -1.65 | -23.2394366197 | 7.1 | 8 | 4.483 | 33489 | 6.21840491 | DR |
| 26 | -3.47 | -38.9013452915 | 8.92 | 12.65 | 4.483 | 25503 | 6.87449625 | DR |
| 52 | -7.25 | -57.0866141732 | 12.7 | 13.8 | 4.483 | 37415 | 8.71676291 | DR |
| 156 | -3.55 | -39.4444444444 | 9 | 16.32 | 4.483 | 31774 | 10.3104207 | DR |
| 260 | -6.71 | -55.1809210526 | 12.16 | 20.7399 | 4.02 | 34038 | 9.54469172 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735856700 | 5.45 | -0.04 | -0.73 | 6.62 | 6.62 | 5.3099999 | 105697 |
| 1735683960 | 5.49 | 0.19 | 3.58 | 5.2 | 5.993 | 5.2 | 80750 |
| 1735597740 | 5.3 | 0 | 0.00 | 5.28 | 5.332 | 5.235 | 70267 |
| 1735338000 | 5.3 | -0.07 | -1.30 | 5.38 | 5.4 | 5.3 | 48512 |
| 1735252020 | 5.37 | 0.1 | 1.90 | 5.4 | 6.45 | 5.35 | 117083 |
| 1735078200 | 5.2699999 | -0.09 | -1.68 | 5.3 | 5.688 | 5.2699999 | 8732 |
| 1734992400 | 5.36 | -0.06 | -1.09 | 5.41 | 5.78 | 5.3 | 99862 |
| 1734733200 | 5.4189999 | 0.17 | 3.22 | 5.65 | 5.65 | 5.3 | 91271 |
| 1734646800 | 5.25 | 0.77 | 17.11 | 5.05 | 5.53 | 5 | 92133 |
| 1734560940 | 4.483 | -0.67 | -12.95 | 4.95 | 4.99 | 4.483 | 44270 |
| 1734474360 | 5.15 | 0.01 | 0.19 | 5.14 | 5.47 | 4.83 | 51994 |
| 1734388140 | 5.14 | -0.14 | -2.58 | 5.5 | 5.94 | 5.14 | 72088 |
| 1734128940 | 5.276 | -0.41 | -7.28 | 5.36 | 5.5199999 | 5.2699999 | 14373 |
| 1734042480 | 5.69 | -0.16 | -2.74 | 5.68 | 5.69 | 5.5199999 | 19705 |
| 1733955900 | 5.85 | 0.21 | 3.72 | 5.72 | 6.105 | 5.72 | 86467 |
| 1733869200 | 5.64 | 0.17 | 3.11 | 5.595 | 5.64 | 5.51 | 41318 |
| 1733782800 | 5.47 | -0.26 | -4.54 | 5.49 | 5.518 | 5.44 | 12001 |
| 1733523600 | 5.73 | -0.37 | -6.03 | 5.73 | 6 | 5.63 | 11959 |
| 1733437500 | 6.098 | 0.14 | 2.32 | 6.11 | 6.16 | 6.07 | 14056 |
| 1733350980 | 5.96 | -0.14 | -2.21 | 6.05 | 6.41 | 5.95 | 47576 |
| 1733264700 | 6.095 | 0.09 | 1.41 | 6 | 6.13 | 5.97 | 105186 |
| 1733178180 | 6.01 | -0.09 | -1.48 | 6.01 | 6.0599999 | 5.955 | 53509 |
| 1732918200 | 6.1 | -0.92 | -13.11 | 6.01 | 6.19 | 5.99 | 33903 |
| 1732746540 | 7.02 | -0.98 | -12.25 | 7.43 | 7.44 | 6.955 | 55433 |
| 1732660140 | 8 | 0.28 | 3.63 | 7.46 | 8 | 7.44 | 38482 |
| 1732573560 | 7.72 | 0.17 | 2.25 | 7.51 | 8 | 7.44 | 24469 |
| 1732314000 | 7.55 | 0.09 | 1.21 | 7.47 | 7.55 | 7.47 | 4798 |
| 1732227900 | 7.46 | -0.01 | -0.13 | 7.28 | 7.485 | 7.23 | 14562 |
| 1732141740 | 7.47 | -0.06 | -0.80 | 7.68 | 7.68 | 7.47 | 1913 |
| 1732054800 | 7.53 | 0.02 | 0.27 | 7.57 | 7.57 | 7.46 | 78193 |
| 1731968640 | 7.51 | -0.09 | -1.18 | 7.22 | 7.64 | 7.22 | 139826 |
| 1731709260 | 7.6 | -0.09 | -1.11 | 7.61 | 8 | 7.6 | 2198 |
| 1731622800 | 7.685 | -0.04 | -0.45 | 7.76 | 7.78 | 7.685 | 13748 |
| 1731536760 | 7.72 | -0.06 | -0.77 | 7.62 | 7.74 | 7.6 | 15937 |
| 1731450480 | 7.78 | 0.5 | 6.90 | 7.83 | 7.835 | 7.78 | 12287 |
| 1731363600 | 7.278 | 0.29 | 4.12 | 7.14 | 7.33 | 7.14 | 10509 |
| 1731104400 | 6.99 | 0.14 | 2.04 | 7.055 | 7.14 | 6.976 | 9342 |
| 1731018540 | 6.85 | -0.58 | -7.81 | 7.48 | 7.48 | 6.85 | 6284 |
| 1730931600 | 7.43 | 0.14 | 1.92 | 7.16 | 7.53 | 7.16 | 7099 |
| 1730845680 | 7.29 | 0.08 | 1.11 | 7.21 | 7.35 | 7.2 | 25885 |
| 1730759160 | 7.21 | 0.31 | 4.49 | 7.3 | 7.3 | 7.21 | 40765 |
| 1730496420 | 6.9 | -0.32 | -4.43 | 7.13 | 7.13 | 6.9 | 3551 |
| 1730409780 | 7.22 | -0.16 | -2.17 | 7.24 | 7.2547 | 7.213 | 4238 |
| 1730323500 | 7.38 | 0.08 | 1.11 | 7.25 | 7.38 | 7.25 | 9968 |
| 1730237280 | 7.299 | -0.09 | -1.23 | 7.39 | 7.39 | 7.299 | 3747 |
| 1730150880 | 7.39 | -0.06 | -0.81 | 7.405 | 7.48 | 7.39 | 15758 |
| 1729891500 | 7.45 | -0.12 | -1.52 | 7.45 | 7.45 | 7.45 | 455 |
| 1729805160 | 7.565 | 0.13 | 1.75 | 7.415 | 7.565 | 7.4101 | 16574 |
| 1729718940 | 7.435 | -0.01 | -0.07 | 7.46 | 7.46 | 7.33 | 18968 |
| 1729632300 | 7.44 | -0.03 | -0.33 | 7.41 | 7.4475 | 7.41 | 12188 |
| 1729545600 | 7.465 | -0.48 | -5.98 | 7.5 | 7.51 | 7.465 | 1568 |
| 1729286400 | 7.94 | 0.41 | 5.44 | 7.47 | 7.94 | 7.34 | 16280 |
| 1729200000 | 7.53 | -0.12 | -1.57 | 7.4 | 7.544 | 7.4 | 26560 |
| 1729113960 | 7.65 | 0.15 | 2.00 | 7.5 | 7.65 | 7.485 | 4481 |
| 1729027680 | 7.5 | -0.08 | -1.06 | 7.52 | 7.55 | 7.45 | 19822 |
| 1728941220 | 7.58 | -0.04 | -0.46 | 7.36 | 7.625 | 7.13 | 10717 |
| 1728681900 | 7.615 | 0.28 | 3.82 | 7.265 | 7.615 | 7.265 | 14430 |
| 1728595560 | 7.335 | -0.27 | -3.49 | 7.1 | 7.43 | 7.1 | 10820 |
| 1728508800 | 7.6 | -0.09 | -1.17 | 7.54 | 7.6 | 7.38 | 4159 |
| 1728422580 | 7.69 | 0.48 | 6.66 | 7.555 | 7.77 | 7.48 | 14275 |
| 1728336000 | 7.21 | -0.42 | -5.44 | 7.56 | 7.62 | 7.21 | 3279 |
| 1728077220 | 7.625 | 0.09 | 1.15 | 7.55 | 7.69 | 7.43 | 11460 |
| 1727990760 | 7.538 | -0.09 | -1.21 | 7.21 | 8 | 7.07 | 7090 |
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
