Hot Features
プレミアム
Light Sa (LIGT3)
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 | 0.43 | 10.411622276 | 4.13 | 5.45 | 4.09 | 2407920 | 4.91539204 | CS |
| 4 | 0.51 | 12.5925925926 | 4.05 | 5.45 | 3.93 | 875139 | 4.74550935 | CS |
| 12 | 0.6 | 15.1515151515 | 3.96 | 5.45 | 3.6 | 568816 | 4.36244068 | CS |
| 26 | -2.54 | -35.7746478873 | 7.1 | 7.21 | 3.6 | 670918 | 4.71151249 | CS |
| 52 | -0.59 | -11.4563106796 | 5.15 | 9.21 | 3.6 | 986600 | 5.39510007 | CS |
| 156 | -5.69 | -55.512195122 | 10.25 | 10.95 | 1.86 | 3415034 | 5.08125756 | CS |
| 260 | -5.77 | -55.8567279768 | 10.33 | 25.15 | 1.86 | 3201186 | 8.82746643 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743197400 | 4.58 | -0.71 | -13.42 | 5.36 | 5.45 | 4.53 | 2750500 |
| 1743111000 | 5.29 | 0.19 | 3.73 | 5.1 | 5.33 | 5.07 | 1434800 |
| 1743024600 | 5.1 | -0.26 | -4.85 | 5.4 | 5.45 | 5.04 | 2115800 |
| 1742938200 | 5.36 | 0.85 | 18.85 | 4.6 | 5.42 | 4.5199999 | 2309800 |
| 1742851740 | 4.51 | -0.14 | -3.01 | 4.62 | 4.88 | 4.45 | 2250900 |
| 1742592600 | 4.65 | 0.51 | 12.32 | 4.13 | 4.95 | 4.09 | 3928300 |
| 1742506200 | 4.14 | 0.04 | 0.98 | 4.14 | 4.19 | 4.09 | 91900 |
| 1742419800 | 4.1 | 0.05 | 1.23 | 4.1 | 4.16 | 4.07 | 211400 |
| 1742333400 | 4.05 | -0.08 | -1.94 | 4.16 | 4.18 | 4.03 | 222600 |
| 1742247000 | 4.13 | 0.06 | 1.47 | 4.09 | 4.17 | 4.05 | 146700 |
| 1741987800 | 4.07 | -0.13 | -3.10 | 4.17 | 4.22 | 4.03 | 380200 |
| 1741901400 | 4.2 | -0.16 | -3.67 | 4.38 | 4.48 | 4.15 | 217800 |
| 1741814940 | 4.36 | 0.31 | 7.65 | 4.0599999 | 4.38 | 4.04 | 1514900 |
| 1741728600 | 4.05 | -0.02 | -0.49 | 4.11 | 4.13 | 3.98 | 122100 |
| 1741642140 | 4.07 | -0.05 | -1.21 | 4.0599999 | 4.19 | 4.0599999 | 116800 |
| 1741382940 | 4.12 | 0.12 | 3.00 | 3.98 | 4.17 | 3.98 | 146800 |
| 1741296540 | 4 | -0.03 | -0.74 | 4.05 | 4.05 | 3.93 | 173700 |
| 1741210140 | 4.03 | 0 | 0.00 | 4 | 4.04 | 3.98 | 81400 |
| 1740778200 | 4.03 | -0.04 | -0.98 | 4.05 | 4.2 | 3.98 | 286600 |
| 1740691740 | 4.07 | -0.12 | -2.86 | 4.19 | 4.19 | 4.05 | 406800 |
| 1740605400 | 4.19 | 0.21 | 5.28 | 3.98 | 4.25 | 3.94 | 1886000 |
| 1740519000 | 3.98 | 0.12 | 3.11 | 3.87 | 4.03 | 3.84 | 1449000 |
| 1740432540 | 3.86 | 0.07 | 1.85 | 3.8 | 3.89 | 3.72 | 763000 |
| 1740173400 | 3.79 | 0.1 | 2.71 | 3.7 | 3.79 | 3.6 | 761300 |
| 1740087000 | 3.69 | -0.16 | -4.16 | 3.9 | 3.95 | 3.67 | 960400 |
| 1740000540 | 3.85 | -0.17 | -4.23 | 4 | 4.0199999 | 3.83 | 511700 |
| 1739914140 | 4.0199999 | 0.03 | 0.75 | 4 | 4.0599999 | 3.98 | 139300 |
| 1739827800 | 3.99 | -0.08 | -1.97 | 4.0599999 | 4.14 | 3.99 | 389400 |
| 1739568600 | 4.07 | 0.11 | 2.78 | 3.98 | 4.07 | 3.97 | 143800 |
| 1739482140 | 3.96 | 0 | 0.00 | 3.99 | 4.03 | 3.94 | 157800 |
| 1739395740 | 3.96 | -0.03 | -0.75 | 3.96 | 4.03 | 3.96 | 144700 |
| 1739309400 | 3.99 | 0.05 | 1.27 | 3.94 | 4.07 | 3.94 | 146100 |
| 1739222940 | 3.94 | -0.08 | -1.99 | 3.98 | 4.04 | 3.92 | 469700 |
| 1738963800 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.0599999 | 4.0199999 | 141600 |
| 1738877340 | 4.05 | -0.11 | -2.64 | 4.18 | 4.18 | 4.05 | 224700 |
| 1738790940 | 4.16 | 0.04 | 0.97 | 4.13 | 4.17 | 4.1 | 70300 |
| 1738704600 | 4.12 | -0.09 | -2.14 | 4.25 | 4.2699999 | 4.12 | 108300 |
| 1738618200 | 4.21 | 0.08 | 1.94 | 4.11 | 4.21 | 4.05 | 224200 |
| 1738358940 | 4.13 | -0.11 | -2.59 | 4.23 | 4.2699999 | 4.13 | 157500 |
| 1738272540 | 4.24 | 0.1 | 2.42 | 4.14 | 4.2699999 | 4.12 | 567500 |
| 1738186200 | 4.14 | 0.14 | 3.50 | 3.97 | 4.17 | 3.97 | 355000 |
| 1738099740 | 4 | 0.04 | 1.01 | 3.99 | 4.01 | 3.97 | 157000 |
| 1738013340 | 3.96 | 0.02 | 0.51 | 3.94 | 4.03 | 3.94 | 255000 |
| 1737754200 | 3.94 | -0.04 | -1.01 | 3.96 | 4 | 3.94 | 213800 |
| 1737667740 | 3.98 | -0.02 | -0.50 | 4 | 4.03 | 3.97 | 112400 |
| 1737581400 | 4 | -0.08 | -1.96 | 4.16 | 4.16 | 4 | 267400 |
| 1737495000 | 4.08 | 0 | 0.00 | 4.05 | 4.18 | 4 | 747400 |
| 1737408600 | 4.08 | 0.13 | 3.29 | 3.95 | 4.08 | 3.94 | 503300 |
| 1737149400 | 3.95 | -0.04 | -1.00 | 4 | 4 | 3.95 | 390500 |
| 1737062940 | 3.99 | -0.11 | -2.68 | 4.0599999 | 4.07 | 3.96 | 392600 |
| 1736976540 | 4.1 | 0.23 | 5.94 | 3.87 | 4.1 | 3.84 | 633800 |
| 1736890140 | 3.87 | -0.09 | -2.27 | 3.96 | 3.96 | 3.86 | 229200 |
| 1736803740 | 3.96 | -0.09 | -2.22 | 4.01 | 4.03 | 3.95 | 239200 |
| 1736544540 | 4.05 | 0.19 | 4.92 | 3.86 | 4.05 | 3.78 | 466700 |
| 1736458140 | 3.86 | -0.04 | -1.03 | 3.89 | 3.89 | 3.83 | 430500 |
| 1736371740 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 552600 |
| 1736285400 | 4 | -0.1 | -2.44 | 4.03 | 4.09 | 4 | 267900 |
| 1736198940 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 3.98 | 488000 |
| 1735939740 | 4 | -0.05 | -1.23 | 3.96 | 4.03 | 3.96 | 412000 |
| 1735853400 | 4.05 | -0.01 | -0.25 | 4.09 | 4.09 | 3.99 | 247700 |
| 1735594200 | 4.0599999 | 0.09 | 2.27 | 3.96 | 4.08 | 3.96 | 548700 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
