Hot Features
プレミアム
Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)
BOV
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 | -0.27 | -4.83870967742 | 5.58 | 5.76 | 5.21 | 217167 | 5.53910668 | CS |
| 4 | -0.94 | -15.04 | 6.25 | 7.1 | 5.21 | 295061 | 6.02227015 | CS |
| 12 | -4.97 | -48.3463035019 | 10.28 | 12.4 | 5.21 | 329503 | 7.6552296 | CS |
| 26 | -4.41 | -45.3703703704 | 9.72 | 12.4 | 5.03 | 299663 | 7.51148852 | CS |
| 52 | -13.09 | -71.1413043478 | 18.4 | 20.4 | 5.03 | 2083067 | 15.10257444 | CS |
| 156 | -157.69 | -96.7423312883 | 163 | 168.2 | 5.03 | 3742106 | 35.49621525 | CS |
| 260 | -129.09 | -96.0491071429 | 134.4 | 278 | 5.03 | 3778458 | 75.79264349 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.51 | 5.21 | 373100 |
| 1732051800 | 5.49 | -0.13 | -2.31 | 5.62 | 5.65 | 5.49 | 77100 |
| 1731965340 | 5.62 | 0.13 | 2.37 | 5.5 | 5.76 | 5.44 | 246100 |
| 1731619800 | 5.49 | -0.03 | -0.54 | 5.58 | 5.7 | 5.37 | 328300 |
| 1731533400 | 5.5199999 | -0.18 | -3.16 | 5.57 | 5.72 | 5.43 | 173600 |
| 1731446940 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.75 | 5.5199999 | 199100 |
| 1731360540 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.88 | 5.5 | 403900 |
| 1731101400 | 5.53 | -0.27 | -4.66 | 5.7699999 | 5.7699999 | 5.36 | 485000 |
| 1731014940 | 5.8 | -0.96 | -14.20 | 6.62 | 6.62 | 5.78 | 1066500 |
| 1730928600 | 6.76 | -0.34 | -4.79 | 7.07 | 7.07 | 6.55 | 335900 |
| 1730842200 | 7.1 | 0.53 | 8.07 | 6.57 | 7.1 | 6.41 | 322000 |
| 1730755800 | 6.57 | 0.48 | 7.88 | 6.2 | 6.66 | 6.17 | 375100 |
| 1730496600 | 6.09 | -0.12 | -1.93 | 6.19 | 6.24 | 6.05 | 203400 |
| 1730410200 | 6.21 | -0.09 | -1.43 | 6.28 | 6.38 | 6.21 | 104400 |
| 1730323800 | 6.3 | 0.06 | 0.96 | 6.24 | 6.4 | 6.23 | 147400 |
| 1730237340 | 6.24 | -0.16 | -2.50 | 6.34 | 6.46 | 6.11 | 239000 |
| 1730151000 | 6.4 | 0.2 | 3.23 | 6.21 | 6.6 | 6.21 | 342000 |
| 1729891800 | 6.2 | -0.17 | -2.67 | 6.25 | 6.45 | 6.17 | 108100 |
| 1729805400 | 6.37 | 0.12 | 1.92 | 6.25 | 6.45 | 6.1 | 154200 |
| 1729719000 | 6.25 | -0.02 | -0.32 | 6.2699999 | 6.36 | 6.23 | 76000 |
| 1729632600 | 6.2699999 | -0.09 | -1.42 | 6.36 | 6.49 | 6.16 | 176500 |
| 1729546140 | 6.36 | 0.16 | 2.58 | 6.26 | 6.44 | 6.21 | 82500 |
| 1729287000 | 6.2 | -0.2 | -3.13 | 6.46 | 6.53 | 6.2 | 108400 |
| 1729200540 | 6.4 | 0.01 | 0.16 | 6.46 | 6.46 | 6.25 | 101000 |
| 1729114140 | 6.39 | 0.01 | 0.16 | 6.36 | 6.54 | 6.29 | 227200 |
| 1729027740 | 6.38 | -0.03 | -0.47 | 6.45 | 6.55 | 6.2699999 | 118000 |
| 1728941340 | 6.41 | 0.14 | 2.23 | 6.19 | 6.63 | 6.16 | 324900 |
| 1728682200 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.3099999 | 6.15 | 96000 |
| 1728595740 | 6.26 | 0.04 | 0.64 | 6.32 | 6.39 | 6.25 | 106800 |
| 1728509400 | 6.22 | -0.08 | -1.27 | 6.38 | 6.45 | 6.17 | 155400 |
| 1728422940 | 6.3 | 0.01 | 0.16 | 6.12 | 6.5 | 6.03 | 201600 |
| 1728336600 | 6.29 | -0.02 | -0.32 | 6.3099999 | 6.71 | 6.2 | 346600 |
| 1728077400 | 6.3099999 | 0.19 | 3.10 | 6.1 | 6.36 | 6.01 | 271400 |
| 1727991000 | 6.12 | -0.12 | -1.92 | 6.15 | 6.38 | 6.1 | 161100 |
| 1727904540 | 6.24 | 0.19 | 3.14 | 6.1 | 6.43 | 6.1 | 280700 |
| 1727818200 | 6.05 | -0.02 | -0.33 | 6.14 | 6.24 | 5.95 | 253500 |
| 1727731800 | 6.07 | -0.18 | -2.88 | 6.35 | 6.36 | 5.92 | 338400 |
| 1727472600 | 6.25 | 0.24 | 3.99 | 6.12 | 6.62 | 6.03 | 464200 |
| 1727386140 | 6.01 | 0.11 | 1.86 | 6.14 | 6.15 | 5.86 | 255600 |
| 1727299740 | 5.9 | -0.24 | -3.91 | 6.0599999 | 6.2 | 5.78 | 406400 |
| 1727213400 | 6.14 | -0.26 | -4.06 | 6.49 | 6.88 | 6.0599999 | 689100 |
| 1727127000 | 6.4 | -0.65 | -9.22 | 7.05 | 7.19 | 6.37 | 519600 |
| 1726867800 | 7.05 | -0.32 | -4.34 | 7.28 | 7.58 | 6.86 | 681600 |
| 1726781400 | 7.37 | -0.76 | -9.35 | 8.22 | 8.22 | 7.23 | 573500 |
| 1726695000 | 8.13 | -0.1 | -1.22 | 8.23 | 8.32 | 7.98 | 280700 |
| 1726608600 | 8.23 | -0.18 | -2.14 | 8.44 | 8.48 | 8.2 | 176100 |
| 1726522200 | 8.41 | -0.2 | -2.32 | 8.7899999 | 8.7899999 | 8.26 | 216800 |
| 1726263000 | 8.61 | 0.16 | 1.89 | 8.45 | 8.95 | 8.45 | 236900 |
| 1726176540 | 8.45 | -0.17 | -1.97 | 8.56 | 8.8 | 8.4 | 152400 |
| 1726090140 | 8.6199999 | 0.09 | 1.06 | 8.64 | 8.77 | 8.36 | 236700 |
| 1726003740 | 8.53 | -0.27 | -3.07 | 8.8 | 9.01 | 8.41 | 314300 |
| 1725917400 | 8.8 | -0.51 | -5.48 | 9.36 | 9.81 | 8.77 | 424000 |
| 1725658200 | 9.31 | -0.27 | -2.82 | 9.5 | 9.8 | 9.22 | 288500 |
| 1725571800 | 9.58 | -1.22 | -11.30 | 10.9 | 10.9 | 9.5 | 692100 |
| 1725485400 | 10.8 | 0.34 | 3.25 | 10.55 | 11 | 10.4 | 274700 |
| 1725399000 | 10.46 | -0.87 | -7.68 | 11.38 | 11.87 | 10.3 | 599400 |
| 1725312600 | 11.33 | -0.77 | -6.36 | 12.4 | 12.4 | 11 | 906000 |
| 1725053400 | 12.1 | 2.2 | 22.22 | 10.28 | 12.15 | 9.95 | 1657300 |
| 1724967000 | 9.9 | -0.39 | -3.79 | 10.28 | 10.36 | 9.8 | 328200 |
| 1724880600 | 10.29 | 0.33 | 3.31 | 9.86 | 10.52 | 9.63 | 475100 |
| 1724794140 | 9.96 | 1.2 | 13.70 | 8.84 | 10.07 | 8.77 | 505000 |
| 1724707740 | 8.76 | -0.14 | -1.57 | 8.93 | 9.5 | 8.66 | 498200 |
| 1724448600 | 8.9 | 0.65 | 7.88 | 8.16 | 9.34 | 8.16 | 414300 |
| 1724362140 | 8.25 | -0.98 | -10.62 | 9.35 | 9.35 | 8.11 | 373700 |
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
