Hot Features
プレミアム
Ez Tec Empreendimentos Participacoes Sa (EZTC3F)
BOV
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 13.89 | -0.61 | -4.21 | 14.41 | 14.54 | 13.89 | 9554 |
| 1732656600 | 14.5 | 0.28 | 1.97 | 14.14 | 14.59 | 14.04 | 7953 |
| 1732570140 | 14.22 | 0.04 | 0.28 | 14.2 | 14.33 | 14.09 | 7099 |
| 1732310940 | 14.18 | 0.49 | 3.58 | 13.96 | 14.18 | 13.81 | 6471 |
| 1732224600 | 13.69 | -0.56 | -3.93 | 14.2 | 14.2 | 13.69 | 11088 |
| 1732051800 | 14.25 | 0.24 | 1.71 | 14.08 | 14.43 | 13.93 | 6258 |
| 1731965340 | 14.01 | -0.45 | -3.11 | 14.65 | 14.72 | 14.01 | 9987 |
| 1731619800 | 14.46 | 0.06 | 0.42 | 14.3 | 14.58 | 14.16 | 11528 |
| 1731533400 | 14.4 | -0.1 | -0.69 | 14 | 14.41 | 14 | 9899 |
| 1731446940 | 14.5 | -0.07 | -0.48 | 14.19 | 14.56 | 14.12 | 10618 |
| 1731360540 | 14.57 | 0.35 | 2.46 | 14.2 | 14.6 | 14.19 | 9856 |
| 1731101400 | 14.22 | 0.02 | 0.14 | 14.15 | 14.37 | 14 | 8207 |
| 1731014940 | 14.2 | -0.89 | -5.90 | 14.55 | 14.91 | 14.2 | 9549 |
| 1730928600 | 15.09 | -0.5 | -3.21 | 14.48 | 15.14 | 14.2 | 26952 |
| 1730842200 | 15.59 | 0.29 | 1.90 | 15.45 | 15.73 | 15.15 | 20204 |
| 1730755800 | 15.3 | 0.38 | 2.55 | 14.94 | 15.46 | 14.79 | 28577 |
| 1730496600 | 14.92 | 0.73 | 5.14 | 14.7 | 15.53 | 14.67 | 34480 |
| 1730410200 | 14.19 | 0.41 | 2.98 | 13.86 | 14.23 | 13.86 | 9316 |
| 1730323800 | 13.78 | 0.08 | 0.58 | 13.52 | 14.3 | 13.52 | 9963 |
| 1730237340 | 13.7 | 0.18 | 1.33 | 13.4 | 13.87 | 13.4 | 6612 |
| 1730151000 | 13.52 | 0.14 | 1.05 | 13.43 | 13.79 | 13.4 | 6694 |
| 1729891800 | 13.38 | -0.04 | -0.30 | 13.62 | 13.83 | 13.37 | 6829 |
| 1729805400 | 13.42 | -0.08 | -0.59 | 13.49 | 13.71 | 13.35 | 6729 |
| 1729719000 | 13.5 | 0.06 | 0.45 | 13.4 | 13.54 | 13.23 | 7163 |
| 1729632600 | 13.44 | -0.56 | -4.00 | 13.99 | 13.99 | 13.37 | 9727 |
| 1729546140 | 14 | 0.17 | 1.23 | 13.9 | 14.14 | 13.9 | 6097 |
| 1729287000 | 13.83 | -0.19 | -1.36 | 14.07 | 14.3 | 13.83 | 5955 |
| 1729200540 | 14.02 | -0.48 | -3.31 | 14.16 | 14.23 | 13.91 | 7156 |
| 1729114140 | 14.5 | 0 | 0.00 | 14.32 | 14.71 | 14.16 | 9887 |
| 1729027740 | 14.5 | 0.3 | 2.11 | 14.35 | 14.61 | 14.16 | 10346 |
| 1728941340 | 14.2 | 0.3 | 2.16 | 14.11 | 14.37 | 13.86 | 12582 |
| 1728682200 | 13.9 | -0.19 | -1.35 | 13.77 | 14.16 | 13.77 | 7516 |
| 1728595740 | 14.09 | 0.13 | 0.93 | 13.98 | 14.09 | 13.8 | 7608 |
| 1728509400 | 13.96 | -0.3 | -2.10 | 14.27 | 14.3 | 13.67 | 8551 |
| 1728422940 | 14.26 | 0.39 | 2.81 | 13.89 | 14.29 | 13.7 | 6733 |
| 1728336600 | 13.87 | -0.2 | -1.42 | 14.02 | 14.27 | 13.75 | 6969 |
| 1728077400 | 14.07 | 0.21 | 1.52 | 13.83 | 14.07 | 13.67 | 5685 |
| 1727991000 | 13.86 | -0.6 | -4.15 | 14.36 | 14.36 | 13.57 | 6442 |
| 1727904540 | 14.46 | 0.67 | 4.86 | 13.86 | 14.75 | 13.8 | 14028 |
| 1727818200 | 13.79 | 0.26 | 1.92 | 13.86 | 14.11 | 13.53 | 10177 |
| 1727731800 | 13.53 | 0.01 | 0.07 | 13.65 | 13.68 | 13.3 | 5836 |
| 1727472600 | 13.52 | 0.02 | 0.15 | 13.48 | 13.81 | 13.44 | 7198 |
| 1727386140 | 13.5 | 0.06 | 0.45 | 13.58 | 13.76 | 13.38 | 5303 |
| 1727299740 | 13.44 | 0.14 | 1.05 | 13.47 | 13.94 | 13.22 | 8334 |
| 1727213400 | 13.3 | 0.18 | 1.37 | 13.7 | 13.7 | 13.25 | 7042 |
| 1727127000 | 13.12 | -0.34 | -2.53 | 13.46 | 13.46 | 13.01 | 11894 |
| 1726867800 | 13.46 | -0.86 | -6.01 | 14.32 | 14.38 | 13.39 | 15945 |
| 1726781400 | 14.32 | -0.52 | -3.50 | 14.95 | 15.2 | 14.31 | 9220 |
| 1726695000 | 14.84 | 0 | 0.00 | 14.65 | 15.3 | 14.65 | 9918 |
| 1726608600 | 14.84 | 0.25 | 1.71 | 14.73 | 14.91 | 14.29 | 9522 |
| 1726522200 | 14.59 | -0.16 | -1.08 | 14.72 | 14.75 | 14.48 | 7209 |
| 1726263000 | 14.75 | 1.03 | 7.51 | 14.04 | 14.84 | 13.88 | 24080 |
| 1726176540 | 13.72 | 0.02 | 0.15 | 13.7 | 13.89 | 13.66 | 6118 |
| 1726090140 | 13.7 | -0.2 | -1.44 | 13.62 | 13.89 | 13.54 | 7280 |
| 1726003740 | 13.9 | 0.24 | 1.76 | 13.72 | 13.9 | 13.55 | 6181 |
| 1725917400 | 13.66 | -0.1 | -0.73 | 13.76 | 13.96 | 13.66 | 7905 |
| 1725658200 | 13.76 | -0.24 | -1.71 | 14.1 | 14.17 | 13.47 | 21649 |
| 1725571800 | 14 | 0.09 | 0.65 | 14.06 | 14.15 | 13.92 | 5829 |
| 1725485400 | 13.91 | 0.31 | 2.28 | 13.73 | 14.27 | 13.73 | 6562 |
| 1725399000 | 13.6 | -0.12 | -0.87 | 13.87 | 14.07 | 13.6 | 7528 |
| 1725312600 | 13.72 | -0.4 | -2.83 | 13.98 | 14 | 13.72 | 8402 |
| 1725053400 | 14.12 | 0 | 0.00 | 14.1 | 14.12 | 13.75 | 12080 |
| 1724967000 | 14.12 | -0.72 | -4.85 | 14.62 | 14.77 | 14.12 | 8131 |
| 1724880600 | 14.84 | 0.01 | 0.07 | 14.98 | 14.99 | 14.64 | 5602 |
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
