Hot Features
プレミアム
Kora Saude Participacoes S.A (KRSA3)
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 | 0.23 | 3.59375 | 6.4 | 6.83 | 6.28 | 21200 | 6.50261006 | CS |
| 4 | 1.47 | 28.488372093 | 5.16 | 6.83 | 4.98 | 43672 | 6.1363427 | CS |
| 12 | 0.53 | 8.68852459016 | 6.1 | 6.83 | 4.17 | 163438 | 5.27202207 | CS |
| 26 | -0.67 | -9.17808219178 | 7.3 | 8.2 | 4.17 | 499344 | 6.26096579 | CS |
| 52 | -3.27 | -33.0303030303 | 9.9 | 14.6 | 4.17 | 641347 | 8.01921035 | CS |
| 156 | -47.07 | -87.6536312849 | 53.7 | 55.4 | 4.17 | 591664 | 13.36584394 | CS |
| 260 | -71.27 | -91.4890885751 | 77.9 | 94.6 | 4.17 | 564967 | 15.65153843 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 6.63 | 0.13 | 2.00 | 6.53 | 6.83 | 6.43 | 96200 |
| 1732224600 | 6.5 | 0.05 | 0.78 | 6.4 | 6.53 | 6.4 | 16200 |
| 1732051800 | 6.45 | -0.08 | -1.23 | 6.41 | 6.46 | 6.3 | 15700 |
| 1731965340 | 6.53 | 0.13 | 2.03 | 6.4 | 6.54 | 6.28 | 31700 |
| 1731619800 | 6.4 | 0 | 0.00 | 6.2699999 | 6.5 | 6.2699999 | 16900 |
| 1731533400 | 6.4 | 0.1 | 1.59 | 6.28 | 6.44 | 6.25 | 44300 |
| 1731446940 | 6.3 | -0.25 | -3.82 | 6.42 | 6.53 | 6.25 | 41100 |
| 1731360540 | 6.55 | 0.14 | 2.18 | 6.41 | 6.62 | 6.3 | 36500 |
| 1731101400 | 6.41 | 0.11 | 1.75 | 6.2 | 6.49 | 6.15 | 59800 |
| 1731014940 | 6.3 | 0.15 | 2.44 | 6.2 | 6.59 | 6.05 | 83200 |
| 1730928600 | 6.15 | -0.04 | -0.65 | 6.07 | 6.3 | 6 | 240100 |
| 1730842200 | 6.19 | 0.28 | 4.74 | 5.79 | 6.35 | 5.79 | 35400 |
| 1730755800 | 5.91 | 0.3 | 5.35 | 5.62 | 5.91 | 5.6 | 36200 |
| 1730496600 | 5.61 | 0.3 | 5.65 | 5.32 | 5.62 | 5.32 | 19400 |
| 1730410200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 4.98 | 29900 |
| 1730323800 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.55 | 5.3099999 | 11500 |
| 1730237340 | 5.49 | -0.15 | -2.66 | 5.69 | 5.91 | 5.2 | 15100 |
| 1730151000 | 5.64 | 0.34 | 6.42 | 5.3099999 | 5.7 | 5.3099999 | 30500 |
| 1729891800 | 5.3 | 0.17 | 3.31 | 5.16 | 5.32 | 5.16 | 22600 |
| 1729805400 | 5.13 | 0.29 | 5.99 | 4.8 | 5.34 | 4.8 | 89800 |
| 1729719000 | 4.84 | 0.06 | 1.26 | 4.78 | 4.9 | 4.74 | 32200 |
| 1729632600 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.74 | 16000 |
| 1729546140 | 4.74 | 0.02 | 0.42 | 4.65 | 4.8099999 | 4.6 | 22100 |
| 1729287000 | 4.72 | 0.12 | 2.61 | 4.65 | 4.8 | 4.59 | 28800 |
| 1729200540 | 4.6 | 0.05 | 1.10 | 4.43 | 4.65 | 4.43 | 21000 |
| 1729114140 | 4.55 | 0.15 | 3.41 | 4.4 | 4.66 | 4.39 | 36700 |
| 1729027740 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4.17 | 58600 |
| 1728941340 | 4.2 | -0.35 | -7.69 | 4.55 | 4.55 | 4.17 | 55800 |
| 1728682200 | 4.55 | -0.35 | -7.14 | 4.64 | 4.7 | 4.53 | 84600 |
| 1728595740 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.6 | 36880 |
| 1728509400 | 4.9 | 0 | 0.00 | 4.9 | 5 | 4.8 | 9540 |
| 1728422940 | 4.9 | 0 | 0.00 | 4.9 | 5 | 4.8 | 9590 |
| 1728336600 | 4.9 | 0 | 0.00 | 4.8 | 5 | 4.8 | 16750 |
| 1728077400 | 4.9 | 0.1 | 2.08 | 4.9 | 4.9 | 4.8 | 7550 |
| 1727991000 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.6999999 | 24480 |
| 1727904540 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.8 | 9060 |
| 1727818200 | 4.8 | -0.1 | -2.04 | 4.9 | 4.9 | 4.6999999 | 14840 |
| 1727731800 | 4.9 | 0.1 | 2.08 | 4.9 | 4.9 | 4.8 | 5870 |
| 1727472600 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.6999999 | 9150 |
| 1727386140 | 4.8 | 0.1 | 2.13 | 4.6999999 | 4.9 | 4.6 | 12330 |
| 1727299740 | 4.6999999 | 0 | 0.00 | 4.6 | 4.8 | 4.6 | 13020 |
| 1727213400 | 4.6999999 | 0.1 | 2.17 | 4.6 | 4.6999999 | 4.6 | 15040 |
| 1727127000 | 4.6 | 0 | 0.00 | 4.6999999 | 4.6999999 | 4.5 | 26070 |
| 1726867800 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.5 | 66350 |
| 1726781400 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.8 | 23120 |
| 1726695000 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.9 | 51270 |
| 1726608600 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 4.9 | 110810 |
| 1726522200 | 5.1 | -0.2 | -3.77 | 5.4 | 5.4 | 5.1 | 34410 |
| 1726263000 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.2 | 43140 |
| 1726176540 | 5.5 | -0.2 | -3.51 | 5.6999999 | 5.8 | 5.4 | 82900 |
| 1726090140 | 5.6999999 | -0.2 | -3.39 | 5.6999999 | 5.8999999 | 5.4 | 52840 |
| 1726003740 | 5.8999999 | 0 | 0.00 | 5.8999999 | 6 | 5.6 | 37020 |
| 1725917400 | 5.8999999 | -0.4 | -6.35 | 6 | 6 | 5.6999999 | 36030 |
| 1725658200 | 6.3 | 0 | 0.00 | 6.2 | 6.3 | 6 | 11220 |
| 1725571800 | 6.3 | 0.2 | 3.28 | 6.1 | 6.4 | 5.8999999 | 13560 |
| 1725485400 | 6.1 | 0.2 | 3.39 | 5.8999999 | 6.1 | 5.8 | 12890 |
| 1725399000 | 5.8999999 | 0 | 0.00 | 6 | 6 | 5.6999999 | 18130 |
| 1725312600 | 5.8999999 | -0.2 | -3.28 | 6.2 | 6.2 | 5.6999999 | 15890 |
| 1725053400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.8999999 | 5020 |
| 1724967000 | 6.1 | 0.1 | 1.67 | 6.1 | 6.2 | 5.8 | 15490 |
| 1724880600 | 6 | 0.1 | 1.69 | 5.8999999 | 6.1 | 5.8999999 | 13340 |
| 1724794140 | 5.8999999 | 0.1 | 1.72 | 6 | 6.1 | 5.8999999 | 19980 |
| 1724707740 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8999999 | 5.8 | 14540 |
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
