Hot Features
プレミアム
Intelbras S.A (INTB3)
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 | -0.39 | -2.33393177738 | 16.71 | 16.88 | 16.27 | 1380500 | 16.62223542 | CS |
| 4 | -3.78 | -18.8059701493 | 20.1 | 20.78 | 16.27 | 1783606 | 18.34051366 | CS |
| 12 | -6.08 | -27.1428571429 | 22.4 | 23.23 | 16.27 | 1195876 | 19.76870172 | CS |
| 26 | -7.74 | -32.1695760599 | 24.06 | 24.89 | 16.27 | 1103291 | 21.15504904 | CS |
| 52 | -3.67 | -18.3591795898 | 19.99 | 24.89 | 16.27 | 1131847 | 21.1022332 | CS |
| 156 | -12.75 | -43.8596491228 | 29.07 | 36.66 | 16.27 | 1273297 | 25.10721398 | CS |
| 260 | -2.18 | -11.7837837838 | 18.5 | 36.66 | 16.26 | 1409445 | 25.28078501 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 16.77 | 0.08 | 0.48 | 16.69 | 16.88 | 16.469999 | 1423000 |
| 1731965340 | 16.69 | 0.29 | 1.77 | 16.34 | 16.76 | 16.27 | 1358200 |
| 1731619800 | 16.399999 | -0.3 | -1.80 | 16.71 | 16.75 | 16.34 | 1360300 |
| 1731533400 | 16.7 | 0.07 | 0.42 | 16.67 | 17.27 | 16.53 | 1207600 |
| 1731446940 | 16.629999 | -0.61 | -3.54 | 17.4 | 17.4 | 16.6 | 3484200 |
| 1731360540 | 17.24 | -0.05 | -0.29 | 17.3 | 17.46 | 17.08 | 1584000 |
| 1731101400 | 17.29 | -0.4 | -2.26 | 17.55 | 17.6 | 17.13 | 1449100 |
| 1731014940 | 17.69 | -0.57 | -3.12 | 18.18 | 18.27 | 17.42 | 1798700 |
| 1730928600 | 18.26 | -0.44 | -2.35 | 18.34 | 18.55 | 18.14 | 1350400 |
| 1730842200 | 18.7 | 0.05 | 0.27 | 18.71 | 18.99 | 18.42 | 1425500 |
| 1730755800 | 18.65 | 0.08 | 0.43 | 18.86 | 19.01 | 18.57 | 1872400 |
| 1730496600 | 18.57 | -0.54 | -2.83 | 19.2 | 19.2 | 18.57 | 1113200 |
| 1730410200 | 19.11 | -0.3 | -1.55 | 19.36 | 19.4 | 19.07 | 1551200 |
| 1730323800 | 19.41 | -0.29 | -1.47 | 19.8 | 19.93 | 19.38 | 1631000 |
| 1730237340 | 19.7 | -0.78 | -3.81 | 20.16 | 20.16 | 19.1 | 5836400 |
| 1730151000 | 20.48 | 0.15 | 0.74 | 20.2 | 20.78 | 20.2 | 1433600 |
| 1729891800 | 20.33 | 0.13 | 0.64 | 20.12 | 20.36 | 20 | 1346100 |
| 1729805400 | 20.2 | 0 | 0.00 | 20.1 | 20.23 | 19.87 | 880000 |
| 1729719000 | 20.2 | 0.22 | 1.10 | 19.94 | 20.23 | 19.74 | 406200 |
| 1729632600 | 19.98 | -0.51 | -2.49 | 20.36 | 20.52 | 19.97 | 711200 |
| 1729546140 | 20.49 | 0.19 | 0.94 | 20.15 | 20.67 | 20.15 | 326900 |
| 1729287000 | 20.3 | -0.19 | -0.93 | 20.47 | 20.54 | 20.12 | 502800 |
| 1729200540 | 20.49 | 0 | 0.00 | 20.47 | 20.7 | 20.28 | 444700 |
| 1729114140 | 20.49 | 0.13 | 0.64 | 20.38 | 20.69 | 20.27 | 678200 |
| 1729027740 | 20.36 | -0.25 | -1.21 | 20.55 | 20.7 | 20.36 | 449600 |
| 1728941340 | 20.61 | 0.24 | 1.18 | 20.18 | 20.71 | 20.11 | 527300 |
| 1728682200 | 20.37 | 0.15 | 0.74 | 20.06 | 20.37 | 19.96 | 246900 |
| 1728595740 | 20.22 | -0.24 | -1.17 | 20.69 | 20.69 | 20.07 | 746000 |
| 1728509400 | 20.46 | -0.22 | -1.06 | 20.75 | 20.89 | 20.25 | 564600 |
| 1728422940 | 20.68 | 0.46 | 2.27 | 20.24 | 20.76 | 19.91 | 1026500 |
| 1728336600 | 20.22 | -0.07 | -0.34 | 20.28 | 20.46 | 20.02 | 471400 |
| 1728077400 | 20.29 | 0.12 | 0.59 | 20.13 | 20.29 | 19.87 | 1014900 |
| 1727991000 | 20.17 | -0.46 | -2.23 | 20.62 | 20.63 | 20.12 | 1006000 |
| 1727904540 | 20.63 | 0.34 | 1.68 | 20.38 | 20.77 | 20.36 | 2660200 |
| 1727818200 | 20.29 | 0.28 | 1.40 | 20.1 | 20.65 | 20.05 | 3173800 |
| 1727731800 | 20.01 | -0.55 | -2.68 | 20.36 | 20.4 | 19.93 | 3679300 |
| 1727472600 | 20.56 | 0.03 | 0.15 | 20.38 | 20.66 | 20.38 | 1714900 |
| 1727386140 | 20.53 | -0.2 | -0.96 | 20.84 | 20.95 | 20.38 | 1010400 |
| 1727299740 | 20.73 | -0.57 | -2.68 | 21.4 | 21.4 | 20.72 | 911800 |
| 1727213400 | 21.3 | 0.02 | 0.09 | 21.11 | 21.58 | 20.98 | 1888300 |
| 1727127000 | 21.28 | -0.08 | -0.37 | 21.37 | 21.5 | 20.96 | 650500 |
| 1726867800 | 21.36 | -0.89 | -4.00 | 22.74 | 22.74 | 21.17 | 1286600 |
| 1726781400 | 22.25 | -0.28 | -1.24 | 22.57 | 22.76 | 22.25 | 518500 |
| 1726695000 | 22.53 | -0.2 | -0.88 | 22.98 | 22.98 | 22.47 | 720600 |
| 1726608600 | 22.73 | -0.2 | -0.87 | 22.83 | 23 | 22.56 | 739800 |
| 1726522200 | 22.93 | 0.02 | 0.09 | 23.1 | 23.23 | 22.72 | 788700 |
| 1726263000 | 22.91 | 0.47 | 2.09 | 22.46 | 23.18 | 22.46 | 892400 |
| 1726176540 | 22.44 | 0.45 | 2.05 | 22 | 22.52 | 21.87 | 1026400 |
| 1726090140 | 21.99 | 0.14 | 0.64 | 21.84 | 22.08 | 21.82 | 692300 |
| 1726003740 | 21.85 | 0.44 | 2.06 | 21.17 | 21.88 | 21.17 | 479400 |
| 1725917400 | 21.41 | -0.1 | -0.46 | 21.41 | 21.57 | 21.14 | 744000 |
| 1725658200 | 21.51 | -0.28 | -1.28 | 21.7 | 21.97 | 21.34 | 625300 |
| 1725571800 | 21.79 | -0.21 | -0.95 | 21.89 | 22.13 | 21.63 | 319500 |
| 1725485400 | 22 | 0.16 | 0.73 | 21.25 | 22.19 | 21.23 | 763000 |
| 1725399000 | 21.84 | 0.14 | 0.65 | 21.7 | 22.01 | 21.63 | 804500 |
| 1725312600 | 21.7 | -0.34 | -1.54 | 21.96 | 21.98 | 21.53 | 933400 |
| 1725053400 | 22.04 | -0.22 | -0.99 | 22.14 | 22.39 | 21.94 | 646100 |
| 1724967000 | 22.26 | -0.19 | -0.85 | 22.4 | 22.53 | 22.12 | 463000 |
| 1724880600 | 22.45 | 0.15 | 0.67 | 22.35 | 22.52 | 22.12 | 598000 |
| 1724794140 | 22.3 | -0.45 | -1.98 | 22.9 | 22.91 | 22.23 | 712400 |
| 1724707740 | 22.75 | -0.16 | -0.70 | 22.83 | 22.89 | 22.51 | 599100 |
| 1724448600 | 22.91 | -0.09 | -0.39 | 23.04 | 23.36 | 22.67 | 1349200 |
| 1724362140 | 23 | 0.06 | 0.26 | 23.13 | 23.13 | 22.72 | 781300 |
| 1724275740 | 22.94 | -0.24 | -1.04 | 23.18 | 23.25 | 22.63 | 440300 |
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
