Hot Features
プレミアム
Joao Fortes Engenharia Sa (JFEN3)
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 | -0.03 | -1.12781954887 | 2.66 | 3.14 | 2.54 | 74760 | 2.65220439 | CS |
| 4 | -0.43 | -14.0522875817 | 3.06 | 3.28 | 2.26 | 57644 | 2.63742492 | CS |
| 12 | -2.97 | -53.0357142857 | 5.6 | 6 | 2.26 | 385254 | 4.63765253 | CS |
| 26 | -3.97 | -60.1515151515 | 6.6 | 9.6 | 2.26 | 3175177 | 6.19128957 | CS |
| 52 | -37.77 | -93.4900990099 | 40.4 | 57 | 2.26 | 1675237 | 6.6204923 | CS |
| 156 | -123.37 | -97.9126984127 | 126 | 150 | 2.26 | 640275 | 18.52604493 | CS |
| 260 | -457.37 | -99.4282608696 | 460 | 1095 | 2.26 | 587033 | 87.39848344 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 2.59 | -0.03 | -1.15 | 2.62 | 2.72 | 2.57 | 16000 |
| 1736458140 | 2.62 | -0.02 | -0.76 | 2.57 | 2.68 | 2.54 | 17800 |
| 1736371740 | 2.64 | -0.04 | -1.49 | 2.68 | 2.74 | 2.64 | 42400 |
| 1736285400 | 2.68 | 0.03 | 1.13 | 2.75 | 2.75 | 2.63 | 91400 |
| 1736198940 | 2.65 | -0.06 | -2.21 | 2.66 | 3.14 | 2.64 | 206200 |
| 1735939740 | 2.71 | 0.42 | 18.34 | 2.32 | 3.2799999 | 2.32 | 305100 |
| 1735853400 | 2.29 | 0.01 | 0.44 | 2.39 | 2.42 | 2.27 | 17700 |
| 1735594200 | 2.2799999 | -0.08 | -3.39 | 2.36 | 2.39 | 2.2599999 | 17400 |
| 1735334940 | 2.36 | 0.02 | 0.85 | 2.32 | 2.5 | 2.3 | 20200 |
| 1735248540 | 2.34 | -0.04 | -1.68 | 2.49 | 2.5 | 2.3 | 11600 |
| 1734989340 | 2.38 | -0.17 | -6.67 | 2.52 | 2.75 | 2.36 | 37200 |
| 1734730200 | 2.55 | 0.03 | 1.19 | 2.5099999 | 2.58 | 2.5 | 7700 |
| 1734643800 | 2.52 | 0.07 | 2.86 | 2.5 | 2.56 | 2.45 | 8200 |
| 1734557400 | 2.45 | -0.38 | -13.43 | 2.82 | 2.82 | 2.45 | 59200 |
| 1734470940 | 2.83 | -0.1 | -3.41 | 2.89 | 2.89 | 2.7599999 | 27200 |
| 1734384540 | 2.93 | -0.13 | -4.25 | 3.06 | 3.06 | 2.87 | 37000 |
| 1734125340 | 3.06 | -0.19 | -5.85 | 3.16 | 3.27 | 3.06 | 28000 |
| 1734039000 | 3.25 | 0.14 | 4.50 | 3.17 | 3.5 | 3.1 | 119300 |
| 1733952540 | 3.11 | -0.13 | -4.01 | 3.15 | 3.23 | 3.02 | 74800 |
| 1733866140 | 3.24 | 0.15 | 4.85 | 3.11 | 3.6 | 3.11 | 175200 |
| 1733779740 | 3.09 | -0.07 | -2.22 | 3.1 | 3.29 | 3.0099999 | 62000 |
| 1733520600 | 3.16 | -0.49 | -13.42 | 3.65 | 3.9 | 3.11 | 154200 |
| 1733434200 | 3.65 | 0.83 | 29.43 | 2.85 | 4.11 | 2.85 | 462200 |
| 1733347800 | 2.82 | 0.01 | 0.36 | 2.81 | 2.92 | 2.7799999 | 18500 |
| 1733261340 | 2.81 | -0.14 | -4.75 | 2.95 | 2.95 | 2.74 | 78700 |
| 1733174940 | 2.95 | -0.23 | -7.23 | 3.02 | 3.16 | 2.68 | 105200 |
| 1732915740 | 3.18 | -0.23 | -6.74 | 3.43 | 3.51 | 3.17 | 30700 |
| 1732829400 | 3.41 | -0.25 | -6.83 | 3.85 | 3.85 | 3.41 | 33800 |
| 1732743000 | 3.66 | -0.04 | -1.08 | 3.67 | 3.9 | 3.65 | 31400 |
| 1732656600 | 3.7 | -0.13 | -3.39 | 3.75 | 3.95 | 3.64 | 62200 |
| 1732570140 | 3.83 | -0.17 | -4.25 | 4.04 | 4.09 | 3.72 | 84900 |
| 1732310940 | 4 | 0 | 0.00 | 3.8 | 4.98 | 3.8 | 335500 |
| 1732224600 | 4 | -0.2 | -4.76 | 4.2 | 4.4 | 4 | 11460 |
| 1732051800 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 4 | 15340 |
| 1731965340 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4 | 18445 |
| 1731619800 | 4.2 | 0.2 | 5.00 | 4.2 | 4.4 | 4 | 40505 |
| 1731533400 | 4 | -0.2 | -4.76 | 4.2 | 4.4 | 4 | 30310 |
| 1731446940 | 4.2 | -0.4 | -8.70 | 4.4 | 4.6 | 4.2 | 18425 |
| 1731360540 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.2 | 16935 |
| 1731101400 | 4.4 | -0.2 | -4.35 | 4.6 | 4.6 | 4.2 | 39980 |
| 1731014940 | 4.6 | 0 | 0.00 | 4.8 | 5 | 4.6 | 61640 |
| 1730928600 | 4.6 | 0 | 0.00 | 4.6 | 4.8 | 4.2 | 78485 |
| 1730842200 | 4.6 | -0.2 | -4.17 | 5 | 5 | 4.6 | 42335 |
| 1730755800 | 4.8 | -0.2 | -4.00 | 5 | 5.4 | 4.8 | 120720 |
| 1730496600 | 5 | -0.2 | -3.85 | 5.2 | 5.4 | 4.8 | 109835 |
| 1730410200 | 5.2 | -0.2 | -3.70 | 5.4 | 5.6 | 5 | 48950 |
| 1730323800 | 5.4 | 0 | 0.00 | 5.4 | 5.6 | 5.4 | 12015 |
| 1730237340 | 5.4 | 0 | 0.00 | 5.6 | 5.8 | 5.4 | 22565 |
| 1730151000 | 5.4 | 0 | 0.00 | 5.4 | 5.6 | 5.2 | 58240 |
| 1729891800 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5 | 15465 |
| 1729805400 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5 | 41860 |
| 1729719000 | 5.4 | -0.2 | -3.57 | 5.4 | 5.6 | 5.2 | 30980 |
| 1729632600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.4 | 15430 |
| 1729546140 | 5.6 | 0 | 0.00 | 5.6 | 6 | 5.4 | 51320 |
| 1729287000 | 5.6 | -0.2 | -3.45 | 5.8 | 6.2 | 5.6 | 121425 |
| 1729200540 | 5.8 | 0 | 0.00 | 6 | 6.4 | 5.6 | 199995 |
| 1729114140 | 5.8 | 0.8 | 16.00 | 5 | 5.8 | 4.8 | 127555 |
| 1729027740 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.8 | 40280 |
| 1728941340 | 5.2 | 0 | 0.00 | 5.2 | 5.4 | 5 | 23905 |
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
