Hot Features
プレミアム
Jhsf Participacoes Sa (JHSF3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727386140 | 4.11 | 0.03 | 0.74 | 4.08 | 4.15 | 4.08 | 23292 |
| 1727299740 | 4.08 | -0.04 | -0.97 | 4.13 | 4.16 | 4.0599999 | 29109 |
| 1727213400 | 4.12 | 0.01 | 0.24 | 4.15 | 4.2 | 4.09 | 19914 |
| 1727127000 | 4.11 | -0.09 | -2.14 | 4.19 | 4.32 | 4.07 | 40673 |
| 1726867800 | 4.2 | -0.17 | -3.89 | 4.35 | 4.35 | 4.2 | 36355 |
| 1726781400 | 4.37 | -0.16 | -3.53 | 4.57 | 4.58 | 4.35 | 21655 |
| 1726695000 | 4.53 | 0.02 | 0.44 | 4.48 | 4.55 | 4.47 | 15535 |
| 1726608600 | 4.51 | 0 | 0.00 | 4.51 | 4.54 | 4.48 | 15355 |
| 1726522200 | 4.51 | 0 | 0.00 | 4.5599999 | 4.57 | 4.49 | 22055 |
| 1726263000 | 4.51 | 0 | 0.00 | 4.51 | 4.5599999 | 4.47 | 17439 |
| 1726176540 | 4.51 | -0.04 | -0.88 | 4.5599999 | 4.57 | 4.47 | 15031 |
| 1726090140 | 4.55 | 0.04 | 0.89 | 4.55 | 4.55 | 4.5 | 13992 |
| 1726003740 | 4.51 | 0.05 | 1.12 | 4.48 | 4.51 | 4.41 | 14805 |
| 1725917400 | 4.46 | -0.03 | -0.67 | 4.5599999 | 4.5599999 | 4.41 | 24941 |
| 1725658200 | 4.49 | -0.02 | -0.44 | 4.5199999 | 4.54 | 4.46 | 20070 |
| 1725571800 | 4.51 | 0.01 | 0.22 | 4.5 | 4.54 | 4.46 | 19105 |
| 1725485400 | 4.5 | 0.04 | 0.90 | 4.46 | 4.57 | 4.46 | 19814 |
| 1725399000 | 4.46 | 0.01 | 0.22 | 4.45 | 4.47 | 4.38 | 19917 |
| 1725312600 | 4.45 | 0.07 | 1.60 | 4.4 | 4.47 | 4.34 | 26695 |
| 1725053400 | 4.38 | -0.03 | -0.68 | 4.3099999 | 4.4 | 4.28 | 26952 |
| 1724967000 | 4.41 | -0.02 | -0.45 | 4.45 | 4.47 | 4.36 | 20134 |
| 1724880600 | 4.43 | -0.01 | -0.23 | 4.42 | 4.44 | 4.34 | 18554 |
| 1724794140 | 4.44 | -0.01 | -0.22 | 4.43 | 4.45 | 4.39 | 16520 |
| 1724707740 | 4.45 | -0.03 | -0.67 | 4.49 | 4.49 | 4.41 | 18337 |
| 1724448600 | 4.48 | 0.08 | 1.82 | 4.37 | 4.48 | 4.35 | 17880 |
| 1724362140 | 4.4 | -0.08 | -1.79 | 4.5199999 | 4.55 | 4.32 | 26795 |
| 1724275740 | 4.48 | -0.02 | -0.44 | 4.48 | 4.54 | 4.41 | 23954 |
| 1724189340 | 4.5 | 0.16 | 3.69 | 4.35 | 4.57 | 4.28 | 25190 |
| 1724102940 | 4.34 | 0.06 | 1.40 | 4.33 | 4.34 | 4.21 | 24727 |
| 1723843800 | 4.28 | -0.02 | -0.47 | 4.35 | 4.4 | 4.2699999 | 25638 |
| 1723757340 | 4.3 | 0.07 | 1.65 | 4.25 | 4.37 | 4.24 | 26684 |
| 1723671000 | 4.23 | 0.07 | 1.68 | 4.2 | 4.23 | 4.14 | 17475 |
| 1723584600 | 4.16 | 0 | 0.00 | 4.19 | 4.19 | 4.15 | 19729 |
| 1723498200 | 4.16 | -0.02 | -0.48 | 4.2 | 4.23 | 4.14 | 21990 |
| 1723239000 | 4.18 | 0.08 | 1.95 | 4.13 | 4.21 | 4.1 | 22173 |
| 1723152600 | 4.1 | 0.04 | 0.99 | 4.09 | 4.1 | 4.05 | 18816 |
| 1723066200 | 4.0599999 | 0.03 | 0.74 | 4.08 | 4.08 | 4.01 | 22910 |
| 1722979740 | 4.03 | 0.03 | 0.75 | 4.04 | 4.05 | 3.93 | 26915 |
| 1722893400 | 4 | -0.01 | -0.25 | 3.95 | 4.04 | 3.86 | 35600 |
| 1722634200 | 4.01 | 0.01 | 0.25 | 4.03 | 4.08 | 3.99 | 20010 |
| 1722547800 | 4 | -0.08 | -1.96 | 4.09 | 4.1 | 3.97 | 30064 |
| 1722461400 | 4.08 | 0.06 | 1.49 | 4.04 | 4.1 | 4.0199999 | 21692 |
| 1722374940 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.07 | 3.98 | 22158 |
| 1722288600 | 4 | -0.03 | -0.74 | 4.04 | 4.07 | 3.98 | 29166 |
| 1722029400 | 4.03 | 0.05 | 1.26 | 4.0199999 | 4.04 | 3.96 | 21420 |
| 1721943000 | 3.98 | -0.07 | -1.73 | 4.03 | 4.04 | 3.95 | 26332 |
| 1721856600 | 4.05 | -0.06 | -1.46 | 4.1 | 4.11 | 3.96 | 37464 |
| 1721770140 | 4.11 | 0 | 0.00 | 4.12 | 4.13 | 4.05 | 20248 |
| 1721683800 | 4.11 | 0.08 | 1.99 | 4.05 | 4.13 | 4.0199999 | 21556 |
| 1721424600 | 4.03 | -0.07 | -1.71 | 4.11 | 4.15 | 4.0199999 | 25013 |
| 1721338200 | 4.1 | -0.12 | -2.84 | 4.24 | 4.26 | 4.08 | 34536 |
| 1721251800 | 4.22 | -0.04 | -0.94 | 4.25 | 4.26 | 4.19 | 17427 |
| 1721165340 | 4.26 | 0.01 | 0.24 | 4.26 | 4.29 | 4.18 | 21327 |
| 1721079000 | 4.25 | -0.06 | -1.39 | 4.3099999 | 4.32 | 4.21 | 25808 |
| 1720819800 | 4.3099999 | -0.01 | -0.23 | 4.33 | 4.33 | 4.24 | 20910 |
| 1720733400 | 4.32 | 0.02 | 0.47 | 4.3 | 4.32 | 4.2699999 | 18300 |
| 1720647000 | 4.3 | 0.04 | 0.94 | 4.2699999 | 4.3099999 | 4.23 | 26342 |
| 1720560540 | 4.26 | 0.04 | 0.95 | 4.21 | 4.26 | 4.15 | 15648 |
| 1720474200 | 4.22 | -0.03 | -0.71 | 4.26 | 4.28 | 4.2 | 20590 |
| 1720215000 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.13 | 16834 |
| 1720128540 | 4.2 | 0.17 | 4.22 | 4.07 | 4.21 | 4.05 | 23118 |
| 1720042200 | 4.03 | 0.06 | 1.51 | 3.98 | 4.05 | 3.97 | 21025 |
| 1719955800 | 3.97 | 0.01 | 0.25 | 3.96 | 4 | 3.91 | 24285 |
| 1719869400 | 3.96 | -0.01 | -0.25 | 3.95 | 4 | 3.92 | 29458 |
| 1719610200 | 3.97 | -0.02 | -0.50 | 3.99 | 4.03 | 3.94 | 34664 |
| 1719523800 | 3.99 | 0.07 | 1.79 | 3.93 | 3.99 | 3.9 | 19994 |
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
