Hot Features
プレミアム
Embpar Participacoes S.A. (EPAR3F)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 5.66 | -1.08 | -16.02 | 6.5599999 | 6.5599999 | 5.51 | 3283 |
| 1734384540 | 6.74 | 0.24 | 3.69 | 6.57 | 6.86 | 6.49 | 4169 |
| 1734125340 | 6.5 | 0.14 | 2.20 | 6.55 | 6.99 | 6.38 | 4144 |
| 1734039000 | 6.36 | 1.19 | 23.02 | 5.6 | 6.97 | 5.6 | 6393 |
| 1733952540 | 5.17 | 0.01 | 0.19 | 5.22 | 5.25 | 5.12 | 848 |
| 1733866140 | 5.16 | -0.02 | -0.39 | 5.12 | 5.3099999 | 5.12 | 570 |
| 1733779740 | 5.18 | -0.16 | -3.00 | 5.36 | 5.45 | 5.11 | 1313 |
| 1733520600 | 5.34 | 0 | 0.00 | 5.41 | 5.5 | 5.33 | 1045 |
| 1733434200 | 5.34 | 0.01 | 0.19 | 5.36 | 5.46 | 5.3099999 | 875 |
| 1733347800 | 5.33 | -0.02 | -0.37 | 5.3099999 | 5.38 | 5.3 | 874 |
| 1733261340 | 5.35 | -0.01 | -0.19 | 5.42 | 5.47 | 5.28 | 1362 |
| 1733174940 | 5.36 | -0.1 | -1.83 | 5.5199999 | 5.58 | 5.28 | 1974 |
| 1732915740 | 5.46 | 0.12 | 2.25 | 5.4 | 5.5199999 | 5.36 | 897 |
| 1732829400 | 5.34 | -0.04 | -0.74 | 5.44 | 5.57 | 5.26 | 1274 |
| 1732743000 | 5.38 | -0.12 | -2.18 | 5.5 | 5.51 | 5.36 | 917 |
| 1732656600 | 5.5 | -0.02 | -0.36 | 5.58 | 5.69 | 5.45 | 1257 |
| 1732570140 | 5.5199999 | 0.08 | 1.47 | 5.5199999 | 5.58 | 5.46 | 1180 |
| 1732310940 | 5.44 | 0.06 | 1.12 | 5.44 | 5.53 | 5.36 | 1102 |
| 1732224600 | 5.38 | 0.02 | 0.37 | 5.42 | 5.5 | 5.38 | 830 |
| 1732051800 | 5.36 | 0.09 | 1.71 | 5.41 | 5.55 | 5.35 | 682 |
| 1731965340 | 5.2699999 | -0.04 | -0.75 | 5.3 | 5.53 | 5.26 | 1250 |
| 1731619800 | 5.3099999 | -0.16 | -2.93 | 5.53 | 5.55 | 5.3099999 | 1643 |
| 1731533400 | 5.47 | -0.07 | -1.26 | 5.54 | 5.62 | 5.46 | 543 |
| 1731446940 | 5.54 | -0.09 | -1.60 | 5.69 | 5.69 | 5.5 | 745 |
| 1731360540 | 5.63 | 0.09 | 1.62 | 5.59 | 5.71 | 5.54 | 914 |
| 1731101400 | 5.54 | 0 | 0.00 | 5.6 | 5.71 | 5.45 | 1378 |
| 1731014940 | 5.54 | -0.03 | -0.54 | 5.63 | 5.73 | 5.5 | 1043 |
| 1730928600 | 5.57 | -0.12 | -2.11 | 5.75 | 5.75 | 5.5199999 | 1082 |
| 1730842200 | 5.69 | 0.1 | 1.79 | 5.66 | 5.74 | 5.57 | 490 |
| 1730755800 | 5.59 | -0.18 | -3.12 | 5.83 | 5.85 | 5.57 | 1702 |
| 1730496600 | 5.7699999 | 0.11 | 1.94 | 5.65 | 5.7699999 | 5.59 | 859 |
| 1730410200 | 5.66 | 0.06 | 1.07 | 5.58 | 5.66 | 5.58 | 602 |
| 1730323800 | 5.6 | -0.1 | -1.75 | 5.68 | 5.69 | 5.54 | 669 |
| 1730237340 | 5.7 | 0.02 | 0.35 | 5.69 | 5.72 | 5.6 | 529 |
| 1730151000 | 5.68 | -0.02 | -0.35 | 5.76 | 5.79 | 5.61 | 858 |
| 1729891800 | 5.7 | -0.04 | -0.70 | 5.8 | 5.8 | 5.65 | 730 |
| 1729805400 | 5.74 | 0.07 | 1.23 | 5.73 | 5.83 | 5.58 | 707 |
| 1729719000 | 5.67 | -0.01 | -0.18 | 5.74 | 5.82 | 5.58 | 835 |
| 1729632600 | 5.68 | 0.01 | 0.18 | 5.68 | 5.78 | 5.2 | 1143 |
| 1729546140 | 5.67 | 0.1 | 1.80 | 5.63 | 5.68 | 5.51 | 1187 |
| 1729287000 | 5.57 | -0.05 | -0.89 | 5.68 | 5.68 | 5.57 | 842 |
| 1729200540 | 5.62 | 0.06 | 1.08 | 5.62 | 5.65 | 5.6 | 868 |
| 1729114140 | 5.5599999 | 0 | 0.00 | 5.62 | 5.63 | 5.54 | 1006 |
| 1729027740 | 5.5599999 | 0.08 | 1.46 | 5.55 | 5.69 | 5.48 | 887 |
| 1728941340 | 5.48 | -0.11 | -1.97 | 5.6 | 5.6 | 5.46 | 1161 |
| 1728682200 | 5.59 | 0.05 | 0.90 | 5.55 | 5.59 | 5.51 | 370 |
| 1728595740 | 5.54 | -0.02 | -0.36 | 5.59 | 5.62 | 5.51 | 676 |
| 1728509400 | 5.5599999 | 0.03 | 0.54 | 5.51 | 5.71 | 5.51 | 556 |
| 1728422940 | 5.53 | -0.17 | -2.98 | 5.5599999 | 5.7 | 5.53 | 625 |
| 1728336600 | 5.7 | 0.09 | 1.60 | 5.69 | 5.71 | 5.55 | 1508 |
| 1728077400 | 5.61 | 0.03 | 0.54 | 5.74 | 5.78 | 5.59 | 985 |
| 1727991000 | 5.58 | -0.06 | -1.06 | 5.73 | 5.74 | 5.58 | 709 |
| 1727904540 | 5.64 | -0.11 | -1.91 | 5.76 | 5.8 | 5.62 | 984 |
| 1727818200 | 5.75 | 0.01 | 0.17 | 5.78 | 5.87 | 5.68 | 923 |
| 1727731800 | 5.74 | 0 | 0.00 | 5.78 | 5.89 | 5.71 | 985 |
| 1727472600 | 5.74 | 0.04 | 0.70 | 5.7699999 | 5.7699999 | 5.7 | 579 |
| 1727386140 | 5.7 | -0.01 | -0.18 | 5.76 | 5.76 | 5.7 | 652 |
| 1727299740 | 5.71 | -0.04 | -0.70 | 5.7 | 5.7699999 | 5.7 | 836 |
| 1727213400 | 5.75 | -0.05 | -0.86 | 5.78 | 5.84 | 5.7 | 1133 |
| 1727127000 | 5.8 | 0.01 | 0.17 | 5.85 | 5.9 | 5.72 | 1059 |
| 1726867800 | 5.79 | 0.06 | 1.05 | 5.79 | 5.89 | 5.74 | 535 |
| 1726781400 | 5.73 | -0.17 | -2.88 | 5.91 | 5.91 | 5.73 | 627 |
| 1726695000 | 5.9 | 0 | 0.00 | 5.92 | 5.92 | 5.75 | 422 |
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
