Hot Features
プレミアム
Itausa Investimentos Itau SA (ITSA3)
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 | 0.28 | 2.89256198347 | 9.68 | 9.97 | 9.53 | 242280 | 9.68045402 | CS |
| 4 | 0.77 | 8.37867247008 | 9.19 | 9.97 | 9.13 | 159600 | 9.56107044 | CS |
| 12 | 0.15130988 | 1.54261046224 | 9.80869012 | 10.04676513 | 8.72 | 156696 | 9.33708177 | CS |
| 26 | -0.16294913 | -1.60970017638 | 10.12294913 | 10.74194414 | 8.72 | 173560 | 9.90881954 | CS |
| 52 | 0.07512587 | 0.760008362393 | 9.88487413 | 10.74194414 | 8.72 | 154152 | 9.81085775 | CS |
| 156 | 2.05382979 | 25.9775559525 | 7.90617021 | 10.74194414 | 6.33243017 | 171911 | 8.6263988 | CS |
| 260 | -0.17938227 | -1.76916369482 | 10.13938227 | 10.74194414 | 6.33243017 | 189819 | 8.46610911 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 9.96 | 0.29 | 3.00 | 9.69 | 9.97 | 9.69 | 156000 |
| 1739482140 | 9.67 | 0.1 | 1.04 | 9.57 | 9.69 | 9.53 | 115600 |
| 1739395740 | 9.57 | -0.31 | -3.14 | 9.86 | 9.86 | 9.57 | 340400 |
| 1739309400 | 9.88 | 0.22 | 2.28 | 9.83 | 9.94 | 9.77 | 294900 |
| 1739222940 | 9.66 | 0.03 | 0.31 | 9.64 | 9.75 | 9.61 | 106500 |
| 1738963800 | 9.63 | 0.02 | 0.21 | 9.68 | 9.7 | 9.58 | 354000 |
| 1738877340 | 9.61 | 0 | 0.00 | 9.6 | 9.67 | 9.39 | 348600 |
| 1738790940 | 9.61 | 0.16 | 1.69 | 9.45 | 9.68 | 9.45 | 261100 |
| 1738704600 | 9.45 | -0.05 | -0.53 | 9.51 | 9.58 | 9.45 | 255700 |
| 1738618200 | 9.5 | -0.12 | -1.25 | 9.6199999 | 9.6199999 | 9.47 | 98100 |
| 1738358940 | 9.6199999 | -0.02 | -0.21 | 9.64 | 9.74 | 9.61 | 54800 |
| 1738272540 | 9.64 | 0.19 | 2.01 | 9.45 | 9.7 | 9.45 | 84400 |
| 1738186200 | 9.45 | 0.01 | 0.11 | 9.45 | 9.57 | 9.43 | 41400 |
| 1738099740 | 9.44 | -0.01 | -0.11 | 9.45 | 9.5399999 | 9.38 | 77000 |
| 1738013340 | 9.45 | 0.15 | 1.61 | 9.26 | 9.52 | 9.13 | 181800 |
| 1737754200 | 9.3 | -0.01 | -0.11 | 9.32 | 9.35 | 9.27 | 63600 |
| 1737667740 | 9.31 | -0.03 | -0.32 | 9.34 | 9.44 | 9.3 | 99900 |
| 1737581400 | 9.34 | 0.03 | 0.32 | 9.32 | 9.3699999 | 9.26 | 69800 |
| 1737495000 | 9.31 | 0 | 0.00 | 9.31 | 9.33 | 9.26 | 77900 |
| 1737408600 | 9.31 | 0.13 | 1.42 | 9.2 | 9.34 | 9.14 | 98000 |
| 1737149400 | 9.18 | 0.03 | 0.33 | 9.19 | 9.25 | 9.13 | 78700 |
| 1737062940 | 9.15 | -0.01 | -0.11 | 9.14 | 9.24 | 9.1199999 | 111800 |
| 1736976540 | 9.16 | 0.28 | 3.15 | 8.88 | 9.24 | 8.88 | 206200 |
| 1736890140 | 8.88 | -0.08 | -0.89 | 8.95 | 8.95 | 8.85 | 57100 |
| 1736803740 | 8.96 | 0.12 | 1.36 | 8.88 | 8.98 | 8.86 | 76800 |
| 1736544540 | 8.84 | -0.12 | -1.34 | 9.05 | 9.05 | 8.84 | 97000 |
| 1736458140 | 8.96 | 0.08 | 0.90 | 8.89 | 9.03 | 8.89 | 59300 |
| 1736371740 | 8.88 | -0.18 | -1.99 | 9.1 | 9.11 | 8.88 | 202900 |
| 1736285400 | 9.06 | 0.11 | 1.23 | 9.01 | 9.14 | 9.01 | 139300 |
| 1736198940 | 8.95 | 0.21 | 2.40 | 8.85 | 9.03 | 8.81 | 181100 |
| 1735939740 | 8.74 | -0.13 | -1.47 | 8.9 | 8.92 | 8.72 | 187600 |
| 1735853400 | 8.8699999 | -0.12 | -1.33 | 9 | 9 | 8.85 | 139800 |
| 1735594200 | 8.99 | -0.01 | -0.11 | 9.02 | 9.0399999 | 8.97 | 96300 |
| 1735334940 | 9 | -0.13 | -1.42 | 9.13 | 9.13 | 9 | 127400 |
| 1735248540 | 9.13 | 0.19 | 2.13 | 8.94 | 9.13 | 8.93 | 300600 |
| 1734989340 | 8.94 | -0.09 | -1.00 | 9 | 9.0399999 | 8.91 | 143500 |
| 1734730200 | 9.03 | 0 | 0.00 | 9.03 | 9.1 | 8.96 | 200100 |
| 1734643800 | 9.03 | 0.18 | 2.03 | 8.96 | 9.06 | 8.9 | 162000 |
| 1734557400 | 8.85 | -0.32 | -3.49 | 9.2 | 9.2 | 8.85 | 240500 |
| 1734470940 | 9.17 | 0.01 | 0.11 | 9.17 | 9.27 | 9.15 | 145000 |
| 1734384540 | 9.16 | -0.15 | -1.61 | 9.31 | 9.31 | 9.16 | 117600 |
| 1734125340 | 9.31 | -0.01 | -0.11 | 9.32 | 9.4 | 9.26 | 123000 |
| 1734039000 | 9.32 | -0.27 | -2.82 | 9.5 | 9.53 | 9.32 | 86100 |
| 1733952540 | 9.59 | 0.09 | 0.95 | 9.49 | 9.74 | 9.44 | 83300 |
| 1733866140 | 9.5 | 0.08 | 0.85 | 9.46 | 9.53 | 9.44 | 79300 |
| 1733779740 | 9.42 | -0.03 | -0.32 | 9.39 | 9.47 | 9.35 | 150500 |
| 1733520600 | 9.45 | -0.03 | -0.32 | 9.48 | 9.5 | 9.34 | 152500 |
| 1733434200 | 9.48 | 0.11 | 1.17 | 9.46 | 9.5399999 | 9.26 | 219600 |
| 1733347800 | 9.3699999 | 0.08 | 0.86 | 9.2899999 | 9.43 | 9.23 | 115500 |
| 1733261340 | 9.2899999 | 0.03 | 0.36 | 9.33 | 9.4 | 9.25 | 210100 |
| 1733174940 | 9.2563561 | -0.2 | -2.11 | 9.4372931 | 9.4372931 | 9.2087411 | 270503 |
| 1732915740 | 9.4563391 | 0.03 | 0.30 | 9.4087241 | 9.4563391 | 9.2373101 | 287094 |
| 1732829400 | 9.4277701 | -0.26 | -2.65 | 9.6467991 | 9.6467991 | 9.3420631 | 307256 |
| 1732743000 | 9.6848911 | -0.24 | -2.40 | 9.9991501 | 10.027719 | 9.6753681 | 156358 |
| 1732656600 | 9.9229661 | 0.23 | 2.36 | 9.7134601 | 10.046765 | 9.7134601 | 101018 |
| 1732570140 | 9.6944141 | -0.09 | -0.88 | 9.7134601 | 9.7896441 | 9.6944141 | 176415 |
| 1732310940 | 9.7801211 | 0.07 | 0.69 | 9.8086901 | 9.8086901 | 9.6944141 | 144282 |
| 1732224600 | 9.7134601 | -0.26 | -2.58 | 9.9610581 | 9.9610581 | 9.7134601 | 152577 |
| 1732051800 | 9.9705811 | 0.11 | 1.16 | 9.8563051 | 9.9705811 | 9.8182131 | 59120 |
| 1731965340 | 9.8563051 | -0.13 | -1.33 | 9.9705811 | 9.9801041 | 9.8182131 | 146802 |
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
