Hot Features
プレミアム
Fleury SA (FLRY3)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.4329004329 | 11.55 | 11.89 | 11.21 | 3073460 | 11.5925156 | CS |
| 4 | -0.73 | -5.92051905921 | 12.33 | 12.43 | 11.21 | 2970263 | 11.8794628 | CS |
| 12 | -3.67 | -24.0340537001 | 15.27 | 15.27 | 11.21 | 3234644 | 13.1187361 | CS |
| 26 | -4.01 | -25.6886611147 | 15.61 | 16.87 | 11.21 | 3118453 | 14.52697102 | CS |
| 52 | -4.71 | -28.8779889638 | 16.31 | 17.08 | 11.21 | 2973625 | 14.768851 | CS |
| 156 | -5.96993522 | -33.978128805 | 17.56993522 | 19.41739725 | 11.21 | 2868445 | 15.25913331 | CS |
| 260 | -19.09262939 | -62.2059099186 | 30.69262939 | 32.46390741 | 11.21 | 2591801 | 18.00401885 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 11.6 | -0.17 | -1.44 | 11.77 | 11.8 | 11.58 | 2822900 |
| 1737408600 | 11.77 | 0.23 | 1.99 | 11.45 | 11.77 | 11.41 | 1717600 |
| 1737149400 | 11.54 | 0.19 | 1.67 | 11.37 | 11.55 | 11.27 | 2897200 |
| 1737062940 | 11.35 | -0.41 | -3.49 | 11.7 | 11.7 | 11.21 | 4122300 |
| 1736976540 | 11.76 | 0.13 | 1.12 | 11.82 | 11.89 | 11.65 | 4603800 |
| 1736890140 | 11.63 | 0.08 | 0.69 | 11.55 | 11.7 | 11.49 | 2026400 |
| 1736803740 | 11.55 | -0.29 | -2.45 | 11.82 | 11.9 | 11.54 | 3618900 |
| 1736544540 | 11.84 | -0.23 | -1.91 | 12.07 | 12.09 | 11.78 | 2730900 |
| 1736458140 | 12.07 | -0.04 | -0.33 | 12.11 | 12.14 | 12.02 | 1329700 |
| 1736371740 | 12.11 | -0.13 | -1.06 | 12.15 | 12.22 | 12.05 | 2651000 |
| 1736285400 | 12.24 | -0.04 | -0.33 | 12.32 | 12.43 | 12.17 | 2457200 |
| 1736198940 | 12.28 | 0.33 | 2.76 | 12.05 | 12.3 | 12 | 2525300 |
| 1735939740 | 11.95 | -0.08 | -0.67 | 12.09 | 12.15 | 11.91 | 5677800 |
| 1735853400 | 12.03 | -0.04 | -0.33 | 12.1 | 12.13 | 11.76 | 3702000 |
| 1735594200 | 12.07 | -0.17 | -1.39 | 12.29 | 12.34 | 12.07 | 3384100 |
| 1735334940 | 12.24 | 0.08 | 0.66 | 12.23 | 12.4 | 12.19 | 2507400 |
| 1735248540 | 12.16 | -0.21 | -1.70 | 12.33 | 12.35 | 12.16 | 1572600 |
| 1734989340 | 12.37 | -0.29 | -2.29 | 12.59 | 12.68 | 12.25 | 1944000 |
| 1734730200 | 12.66 | 0.25 | 2.01 | 12.44 | 12.66 | 12.36 | 2942600 |
| 1734643800 | 12.41 | 0.27 | 2.22 | 12.21 | 12.48 | 12.17 | 2648500 |
| 1734557400 | 12.14 | -0.52 | -4.11 | 12.66 | 12.68 | 12.14 | 3526600 |
| 1734470940 | 12.66 | -0.14 | -1.09 | 12.84 | 12.84 | 12.55 | 4266900 |
| 1734384540 | 12.8 | -0.33 | -2.51 | 12.98 | 13.03 | 12.76 | 2601200 |
| 1734125340 | 13.13 | -0.18 | -1.35 | 13.28 | 13.38 | 13.12 | 2109200 |
| 1734039000 | 13.31 | -0.42 | -3.06 | 13.67 | 13.67 | 13.3 | 3891100 |
| 1733952540 | 13.73 | 0.4 | 3.00 | 13.43 | 13.81 | 13.27 | 4602800 |
| 1733866140 | 13.33 | 0.21 | 1.60 | 13.23 | 13.41 | 13.16 | 3070700 |
| 1733779740 | 13.12 | 0.03 | 0.23 | 13.15 | 13.2 | 13 | 3566800 |
| 1733520600 | 13.09 | -0.1 | -0.76 | 13.15 | 13.25 | 13.08 | 2242400 |
| 1733434200 | 13.19 | -0.04 | -0.30 | 13.39 | 13.52 | 13.19 | 3111200 |
| 1733347800 | 13.23 | -0.29 | -2.14 | 13.52 | 13.7 | 13.17 | 2876300 |
| 1733261340 | 13.52 | 0.28 | 2.11 | 13.22 | 13.52 | 13.2 | 3766600 |
| 1733174940 | 13.24 | 0.06 | 0.46 | 13.24 | 13.54 | 13.19 | 6561300 |
| 1732915740 | 13.18 | -0.1 | -0.75 | 13.32 | 13.35 | 12.94 | 5963400 |
| 1732829400 | 13.28 | -0.31 | -2.28 | 13.65 | 13.65 | 13.17 | 4182500 |
| 1732743000 | 13.59 | -0.45 | -3.21 | 14.04 | 14.06 | 13.53 | 2444300 |
| 1732656600 | 14.04 | 0.14 | 1.01 | 13.91 | 14.18 | 13.8 | 3018100 |
| 1732570140 | 13.9 | 0.32 | 2.36 | 13.54 | 14.16 | 13.54 | 3459300 |
| 1732310940 | 13.58 | 0.11 | 0.82 | 13.61 | 13.64 | 13.41 | 2027700 |
| 1732224600 | 13.47 | -0.38 | -2.74 | 13.85 | 13.85 | 13.47 | 2250200 |
| 1732051800 | 13.85 | 0.31 | 2.29 | 13.58 | 13.85 | 13.45 | 2346200 |
| 1731965340 | 13.54 | -0.23 | -1.67 | 13.75 | 13.78 | 13.46 | 2781700 |
| 1731619800 | 13.77 | -0.15 | -1.08 | 13.89 | 14.06 | 13.68 | 2588700 |
| 1731533400 | 13.92 | 0.03 | 0.22 | 13.82 | 14.04 | 13.78 | 2749500 |
| 1731446940 | 13.89 | -0.07 | -0.50 | 13.99 | 14 | 13.7 | 2613500 |
| 1731360540 | 13.96 | 0.36 | 2.65 | 13.6 | 14.07 | 13.53 | 2914600 |
| 1731101400 | 13.6 | -0.83 | -5.75 | 14.26 | 14.39 | 13.49 | 7407900 |
| 1731014940 | 14.43 | 0.01 | 0.07 | 14.3 | 14.6 | 14.23 | 4012600 |
| 1730928600 | 14.42 | -0.11 | -0.76 | 14.37 | 14.48 | 14.25 | 2259700 |
| 1730842200 | 14.53 | -0.02 | -0.14 | 14.58 | 14.61 | 14.28 | 3851000 |
| 1730755800 | 14.55 | 0.27 | 1.89 | 14.53 | 14.63 | 14.43 | 2750700 |
| 1730496600 | 14.28 | -0.57 | -3.84 | 14.76 | 14.76 | 14.17 | 4638600 |
| 1730410200 | 14.85 | -0.07 | -0.47 | 14.8 | 15.04 | 14.78 | 3356500 |
| 1730323800 | 14.92 | 0.15 | 1.02 | 14.8 | 14.94 | 14.7 | 1570200 |
| 1730237340 | 14.77 | -0.45 | -2.96 | 15.27 | 15.27 | 14.63 | 4231500 |
| 1730151000 | 15.22 | 0.17 | 1.13 | 15.15 | 15.27 | 15.11 | 1733600 |
| 1729891800 | 15.05 | -0.11 | -0.73 | 15.15 | 15.23 | 14.98 | 1535200 |
| 1729805400 | 15.16 | 0.04 | 0.26 | 15.12 | 15.16 | 14.98 | 2313400 |
| 1729719000 | 15.12 | -0.01 | -0.07 | 15.03 | 15.12 | 14.9 | 2868300 |
| 1729632600 | 15.13 | 0.13 | 0.87 | 14.8 | 15.18 | 14.79 | 3219500 |
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
