Hot Features
プレミアム
Armac Locacao Logistica e Servicos SA (ARML3)
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 | 0.14 | 1.83968462549 | 7.61 | 8.39 | 7.51 | 1019500 | 8.10354259 | CS |
| 4 | 0.11 | 1.43979057592 | 7.64 | 8.39 | 7.1 | 885644 | 7.60076623 | CS |
| 12 | -1.12 | -12.626832018 | 8.87 | 9.37 | 7.1 | 875893 | 8.14332498 | CS |
| 26 | -3.86 | -33.2472006891 | 11.61 | 11.75 | 7.1 | 810695 | 8.97481942 | CS |
| 52 | -7.93 | -50.5739795918 | 15.68 | 18.14 | 7.1 | 731874 | 10.89462119 | CS |
| 156 | -18.03 | -69.9379363848 | 25.78 | 27.75 | 7.1 | 622895 | 13.47025734 | CS |
| 260 | -11.05 | -58.7765957447 | 18.8 | 27.75 | 7.1 | 655406 | 14.64106741 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 7.75 | -0.49 | -5.95 | 8.16 | 8.16 | 7.63 | 987300 |
| 1732051800 | 8.24 | 0.1 | 1.23 | 8.14 | 8.2899999 | 7.94 | 1118400 |
| 1731965340 | 8.14 | 0.19 | 2.39 | 7.99 | 8.39 | 7.89 | 764600 |
| 1731619800 | 7.95 | 0.35 | 4.61 | 7.61 | 8.05 | 7.51 | 1175500 |
| 1731533400 | 7.6 | 0.26 | 3.54 | 7.29 | 7.6 | 7.29 | 1143100 |
| 1731446940 | 7.34 | -0.06 | -0.81 | 7.42 | 7.58 | 7.25 | 569900 |
| 1731360540 | 7.4 | 0.08 | 1.09 | 7.25 | 7.41 | 7.15 | 912500 |
| 1731101400 | 7.32 | -0.36 | -4.69 | 7.63 | 7.91 | 7.13 | 804600 |
| 1731014940 | 7.68 | -0.4 | -4.95 | 7.87 | 8.19 | 7.6 | 870200 |
| 1730928600 | 8.08 | 0.33 | 4.26 | 7.59 | 8.24 | 7.49 | 787800 |
| 1730842200 | 7.75 | 0.15 | 1.97 | 7.6 | 7.76 | 7.44 | 388300 |
| 1730755800 | 7.6 | 0.33 | 4.54 | 7.36 | 7.66 | 7.33 | 776400 |
| 1730496600 | 7.27 | -0.19 | -2.55 | 7.51 | 7.52 | 7.23 | 486000 |
| 1730410200 | 7.46 | -0.25 | -3.24 | 7.71 | 7.87 | 7.43 | 781000 |
| 1730323800 | 7.71 | 0.52 | 7.23 | 7.19 | 7.71 | 7.17 | 954100 |
| 1730237340 | 7.19 | -0.05 | -0.69 | 7.3 | 7.32 | 7.1 | 891700 |
| 1730151000 | 7.24 | 0.09 | 1.26 | 7.26 | 7.45 | 7.17 | 1032200 |
| 1729891800 | 7.15 | -0.35 | -4.67 | 7.54 | 7.55 | 7.14 | 935500 |
| 1729805400 | 7.5 | -0.06 | -0.79 | 7.64 | 7.69 | 7.42 | 1549800 |
| 1729719000 | 7.56 | -0.15 | -1.95 | 7.69 | 7.74 | 7.54 | 646800 |
| 1729632600 | 7.71 | -0.21 | -2.65 | 7.92 | 8.02 | 7.7 | 851900 |
| 1729546140 | 7.92 | 0.07 | 0.89 | 7.85 | 7.98 | 7.82 | 525300 |
| 1729287000 | 7.85 | -0.29 | -3.56 | 8.14 | 8.14 | 7.71 | 1547000 |
| 1729200540 | 8.14 | -0.03 | -0.37 | 8.22 | 8.22 | 7.87 | 624400 |
| 1729114140 | 8.17 | -0.17 | -2.04 | 8.47 | 8.61 | 8.1 | 4495100 |
| 1729027740 | 8.34 | 0.2 | 2.46 | 8.18 | 8.41 | 8.08 | 524300 |
| 1728941340 | 8.14 | 0.13 | 1.62 | 8.05 | 8.23 | 7.83 | 408100 |
| 1728682200 | 8.01 | 0.12 | 1.52 | 7.9 | 8.02 | 7.59 | 459400 |
| 1728595740 | 7.89 | 0.01 | 0.13 | 7.96 | 7.96 | 7.81 | 395400 |
| 1728509400 | 7.88 | -0.24 | -2.96 | 8.1 | 8.16 | 7.88 | 637400 |
| 1728422940 | 8.1199999 | -0.19 | -2.29 | 8.34 | 8.34 | 8 | 541900 |
| 1728336600 | 8.31 | 0.1 | 1.22 | 8.23 | 8.51 | 8.1199999 | 1318400 |
| 1728077400 | 8.21 | 0.09 | 1.11 | 8.13 | 8.21 | 8.0399999 | 321700 |
| 1727991000 | 8.1199999 | -0.22 | -2.64 | 8.2 | 8.22 | 7.94 | 391400 |
| 1727904540 | 8.34 | 0.29 | 3.60 | 8.24 | 8.42 | 8.17 | 615600 |
| 1727818200 | 8.05 | 0.13 | 1.64 | 8.01 | 8.31 | 7.98 | 781300 |
| 1727731800 | 7.92 | -0.11 | -1.37 | 8.06 | 8.11 | 7.83 | 622900 |
| 1727472600 | 8.03 | 0.1 | 1.26 | 7.96 | 8.36 | 7.85 | 908800 |
| 1727386140 | 7.93 | -0.48 | -5.71 | 8.52 | 8.56 | 7.9 | 1122000 |
| 1727299740 | 8.41 | -0.44 | -4.97 | 8.84 | 8.95 | 8.32 | 936900 |
| 1727213400 | 8.85 | -0.13 | -1.45 | 9.0399999 | 9.24 | 8.8 | 572700 |
| 1727127000 | 8.98 | 0.14 | 1.58 | 8.7899999 | 9 | 8.55 | 706700 |
| 1726867800 | 8.84 | -0.12 | -1.34 | 8.88 | 9.01 | 8.51 | 4929600 |
| 1726781400 | 8.96 | -0.05 | -0.55 | 8.99 | 9.2 | 8.86 | 562200 |
| 1726695000 | 9.01 | -0.01 | -0.11 | 9 | 9.2899999 | 8.94 | 543400 |
| 1726608600 | 9.02 | -0.19 | -2.06 | 9.32 | 9.32 | 8.93 | 403300 |
| 1726522200 | 9.21 | 0.01 | 0.11 | 9.2 | 9.35 | 9.1199999 | 395000 |
| 1726263000 | 9.2 | 0.27 | 3.02 | 8.97 | 9.3699999 | 8.95 | 415200 |
| 1726176540 | 8.93 | -0.03 | -0.33 | 8.98 | 9.09 | 8.83 | 537900 |
| 1726090140 | 8.96 | 0.23 | 2.63 | 8.76 | 9 | 8.75 | 604700 |
| 1726003740 | 8.73 | 0.19 | 2.22 | 8.39 | 8.73 | 8.39 | 644800 |
| 1725917400 | 8.5399999 | 0.16 | 1.91 | 8.51 | 8.63 | 8.3 | 456300 |
| 1725658200 | 8.38 | 0.01 | 0.12 | 8.45 | 8.57 | 8.31 | 683000 |
| 1725571800 | 8.3699999 | -0.33 | -3.79 | 8.69 | 8.78 | 8.33 | 697700 |
| 1725485400 | 8.7 | 0.4 | 4.82 | 8.28 | 8.77 | 8.28 | 1144600 |
| 1725399000 | 8.3 | -0.16 | -1.89 | 8.4 | 8.74 | 8.2899999 | 804200 |
| 1725312600 | 8.46 | -0.14 | -1.63 | 8.46 | 8.58 | 8.42 | 314500 |
| 1725053400 | 8.6 | 0 | 0.00 | 8.47 | 8.66 | 8.35 | 890800 |
| 1724967000 | 8.6 | -0.32 | -3.59 | 8.8699999 | 9 | 8.5399999 | 877600 |
| 1724880600 | 8.92 | -0.5 | -5.31 | 9.2899999 | 9.36 | 8.83 | 1185600 |
| 1724794140 | 9.42 | -0.14 | -1.46 | 9.65 | 9.68 | 9.3 | 821700 |
| 1724707740 | 9.56 | -0.04 | -0.42 | 9.68 | 9.68 | 9.48 | 686200 |
| 1724448600 | 9.6 | 0.6 | 6.67 | 9.15 | 9.68 | 9.08 | 620000 |
| 1724362140 | 9 | 0.05 | 0.56 | 9.02 | 9.11 | 8.95 | 484400 |
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
