
Jhsf Participacoes Sa (JHSF3T)
BOV
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 | T |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 4.01 | 0.04 | 1.01 | 4.53 | 4.54 | 3.93 | 2966278 |
1740000540 | 3.97 | -0.01 | -0.25 | 4.0599999 | 4.07 | 3.96 | 5100 |
1739914140 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
1739827740 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
1739568540 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
1739482140 | 3.98 | 0.01 | 0.25 | 3.97 | 3.98 | 3.97 | 10000 |
1739395740 | 3.97 | -0.12 | -2.93 | 3.96 | 3.97 | 3.96 | 600 |
1739309340 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
1739222940 | 4.09 | 0.05 | 1.24 | 4.05 | 4.09 | 4.05 | 10100 |
1738963800 | 4.04 | -0.11 | -2.65 | 4.03 | 4.04 | 4.03 | 100 |
1738877340 | 4.15 | -0.31 | -6.95 | 4.14 | 4.15 | 4.14 | 200 |
1738790940 | 4.46 | 0.43 | 10.67 | 3.99 | 4.46 | 3.99 | 900 |
1738704540 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
1738618140 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
1738358940 | 4.03 | -0.06 | -1.47 | 4.0199999 | 4.03 | 4.0199999 | 2600 |
1738272540 | 4.09 | 0.13 | 3.28 | 4.08 | 4.09 | 4.08 | 100 |
1738186140 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
1738099740 | 3.96 | -0.18 | -4.35 | 3.98 | 3.99 | 3.95 | 1200 |
1738013340 | 4.14 | 0.38 | 10.11 | 3.77 | 4.14 | 3.77 | 2800 |
1737754200 | 3.76 | -0.06 | -1.57 | 3.8 | 3.81 | 3.75 | 600 |
1737667740 | 3.82 | 0.09 | 2.41 | 3.89 | 3.9 | 3.72 | 1000 |
1737581400 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
1737495000 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
1737408600 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
1737149400 | 3.73 | -0.03 | -0.80 | 3.72 | 3.73 | 3.72 | 300 |
1737062940 | 3.76 | 0.05 | 1.35 | 3.95 | 3.96 | 3.75 | 300 |
1736976540 | 3.71 | -0.04 | -1.07 | 3.7 | 3.71 | 3.7 | 100 |
1736890140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1736803740 | 3.75 | -0.04 | -1.06 | 3.74 | 3.75 | 3.74 | 100 |
1736544540 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
1736458140 | 3.79 | -0.04 | -1.04 | 3.78 | 3.79 | 3.78 | 1000 |
1736371740 | 3.83 | -0.41 | -9.67 | 3.82 | 3.83 | 3.82 | 100 |
1736285340 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
1736198940 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
1735939740 | 4.24 | 0.36 | 9.28 | 4.23 | 4.24 | 4.23 | 200 |
1735853400 | 3.88 | 0.12 | 3.19 | 3.71 | 3.89 | 3.71 | 3000 |
1735594200 | 3.76 | -0.07 | -1.83 | 3.97 | 3.98 | 3.7 | 400 |
1735334940 | 3.83 | -0.22 | -5.43 | 3.77 | 3.9 | 3.77 | 1100 |
1735248540 | 4.05 | -0.02 | -0.49 | 4.07 | 4.4 | 4.04 | 1100 |
1734989340 | 4.07 | 0.26 | 6.82 | 3.94 | 4.4 | 3.89 | 1000 |
1734730200 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
1734643800 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
1734557400 | 3.81 | -0.19 | -4.75 | 3.88 | 3.98 | 3.8 | 500 |
1734470940 | 4 | -0.2 | -4.76 | 4.0199999 | 4.03 | 3.99 | 200 |
1734384540 | 4.2 | -0.04 | -0.94 | 4.03 | 4.2 | 4.03 | 300 |
1734125340 | 4.24 | 0.21 | 5.21 | 4.2699999 | 4.28 | 4.23 | 1100 |
1734039000 | 4.03 | -0.21 | -4.95 | 4.24 | 4.25 | 4.0199999 | 2500 |
1733952540 | 4.24 | 0.06 | 1.44 | 4.23 | 4.25 | 4.23 | 300 |
1733866140 | 4.18 | -0.16 | -3.69 | 4.17 | 4.18 | 4.17 | 200 |
1733779740 | 4.34 | -0.31 | -6.67 | 4.33 | 4.34 | 4.28 | 1100 |
1733520600 | 4.65 | 0.49 | 11.78 | 4.64 | 4.65 | 4.64 | 100 |
1733434200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
1733347800 | 4.16 | -0.49 | -10.54 | 4.18 | 4.63 | 4.08 | 4200 |
1733261340 | 4.65 | 0.18 | 4.03 | 4.32 | 4.65 | 4.0599999 | 7800 |
1733174940 | 4.47 | 0.08 | 1.82 | 4.42 | 4.47 | 4.35 | 800 |
1732915740 | 4.39 | -0.11 | -2.44 | 4.42 | 4.51 | 4.38 | 700 |
1732829400 | 4.5 | -0.16 | -3.43 | 4.49 | 4.5 | 4.49 | 100 |
1732742940 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
1732656540 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
1732570140 | 4.66 | 0.18 | 4.02 | 4.58 | 4.66 | 4.58 | 2962700 |
1732311000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1732224600 | 4.48 | -0.08 | -1.75 | 4.5199999 | 4.53 | 4.47 | 300 |
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