Hot Features
プレミアム
Log-In Logistica Intermodal SA (LOGN3)
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 | -2.22 | -9.32773109244 | 23.8 | 24.39 | 21.58 | 86133 | 22.94228328 | CS |
| 4 | -3.32 | -13.3333333333 | 24.9 | 27.47 | 21.58 | 63478 | 24.52440924 | CS |
| 12 | -14.72 | -40.5509641873 | 36.3 | 37.97 | 21.58 | 33650 | 27.424265 | CS |
| 26 | -17.5 | -44.7799385875 | 39.08 | 43.46 | 21.58 | 26936 | 31.70134166 | CS |
| 52 | -25.97 | -54.6161934805 | 47.55 | 49.79 | 21.58 | 35551 | 36.59345102 | CS |
| 156 | 0.46 | 2.17803030303 | 21.12 | 53.68 | 20.3 | 197073 | 30.43312332 | CS |
| 260 | 2.58 | 13.5789473684 | 19 | 53.68 | 10.31 | 559720 | 20.21653729 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 22.5 | -0.43 | -1.88 | 23.01 | 23.08 | 22.09 | 96200 |
| 1731965340 | 22.93 | -0.68 | -2.88 | 24.18 | 24.18 | 22.93 | 96700 |
| 1731619800 | 23.61 | 0.1 | 0.43 | 23.8 | 24.39 | 23.6 | 65500 |
| 1731533400 | 23.51 | -2.18 | -8.49 | 25.48 | 25.91 | 23.51 | 143800 |
| 1731446940 | 25.69 | 0.7 | 2.80 | 25.15 | 25.69 | 24.5 | 33800 |
| 1731360540 | 24.99 | 0.28 | 1.13 | 24.7 | 25.97 | 24.51 | 92200 |
| 1731101400 | 24.71 | 0.21 | 0.86 | 24.4 | 25.2 | 24.36 | 55600 |
| 1731014940 | 24.5 | -0.71 | -2.82 | 25.37 | 25.5 | 24.5 | 108200 |
| 1730928600 | 25.21 | 0.03 | 0.12 | 25.02 | 25.49 | 24.72 | 144300 |
| 1730842200 | 25.18 | 0.06 | 0.24 | 25.02 | 25.74 | 25 | 62200 |
| 1730755800 | 25.12 | -0.84 | -3.24 | 25.99 | 26.2 | 25.12 | 31300 |
| 1730496600 | 25.96 | -0.47 | -1.78 | 26.08 | 26.08 | 24.48 | 55500 |
| 1730410200 | 26.43 | 1.42 | 5.68 | 25.4 | 26.43 | 25.4 | 18400 |
| 1730323800 | 25.01 | -0.74 | -2.87 | 25.97 | 26.44 | 25.01 | 41800 |
| 1730237340 | 25.75 | -1.44 | -5.30 | 27.29 | 27.44 | 25.42 | 32700 |
| 1730151000 | 27.19 | 1.1 | 4.22 | 26.79 | 27.47 | 26.33 | 18400 |
| 1729891800 | 26.09 | -0.28 | -1.06 | 26.37 | 26.62 | 26.09 | 9700 |
| 1729805400 | 26.37 | 1.75 | 7.11 | 24.9 | 26.37 | 24.81 | 36300 |
| 1729719000 | 24.62 | -3.38 | -12.07 | 27.85 | 28.55 | 24.62 | 105500 |
| 1729632600 | 28 | -0.73 | -2.54 | 28.55 | 29.19 | 28 | 22700 |
| 1729546140 | 28.73 | -1.77 | -5.80 | 30 | 30.18 | 28.52 | 38200 |
| 1729287000 | 30.5 | 0.22 | 0.73 | 30.05 | 30.5 | 29.6 | 16600 |
| 1729200540 | 30.28 | -0.9 | -2.89 | 30.5 | 30.71 | 29.52 | 19800 |
| 1729114140 | 31.18 | 2.18 | 7.52 | 28.9 | 31.18 | 28.88 | 49500 |
| 1729027740 | 29 | -2.19 | -7.02 | 30.94 | 31.6 | 28.99 | 49200 |
| 1728941340 | 31.19 | 1.06 | 3.52 | 30.02 | 31.72 | 30.02 | 19400 |
| 1728682200 | 30.13 | -1.12 | -3.58 | 31.38 | 31.99 | 30.13 | 28900 |
| 1728595740 | 31.25 | -0.05 | -0.16 | 31.58 | 32.1 | 31.25 | 24100 |
| 1728509400 | 31.3 | -1.45 | -4.43 | 32.58 | 32.85 | 31.3 | 25400 |
| 1728422940 | 32.75 | 0.14 | 0.43 | 32.71 | 34.19 | 32.71 | 25000 |
| 1728336600 | 32.61 | -2.28 | -6.53 | 34.47 | 35 | 32.61 | 37000 |
| 1728077400 | 34.89 | 0.99 | 2.92 | 32.549999 | 34.89 | 32.549999 | 11200 |
| 1727991000 | 33.9 | 1.89 | 5.90 | 32.18 | 33.9 | 32 | 9100 |
| 1727904540 | 32.009999 | -0.34 | -1.05 | 31.78 | 32.7 | 31.78 | 71500 |
| 1727818200 | 32.35 | -1.41 | -4.18 | 33.58 | 33.7 | 31.76 | 11000 |
| 1727731800 | 33.76 | 0.26 | 0.78 | 33.5 | 34.48 | 33.409999 | 13500 |
| 1727472600 | 33.5 | -0.26 | -0.77 | 34 | 34.1 | 33.5 | 1700 |
| 1727386140 | 33.76 | 0.26 | 0.78 | 33.71 | 34.5 | 33.479999 | 18600 |
| 1727299740 | 33.5 | -1.56 | -4.45 | 35 | 35.56 | 33.5 | 9200 |
| 1727213400 | 35.06 | -0.05 | -0.14 | 35.16 | 35.56 | 35.06 | 2400 |
| 1727127000 | 35.11 | -0.89 | -2.47 | 35.66 | 35.98 | 35.11 | 4700 |
| 1726867800 | 36 | -0.13 | -0.36 | 35.48 | 36 | 35.04 | 16600 |
| 1726781400 | 36.13 | 0.13 | 0.36 | 36 | 36.13 | 35 | 8700 |
| 1726695000 | 36 | 0.62 | 1.75 | 35.55 | 36 | 35.39 | 4900 |
| 1726608600 | 35.38 | -0.12 | -0.34 | 35.96 | 35.96 | 35.38 | 9800 |
| 1726522200 | 35.5 | -2.46 | -6.48 | 37.97 | 37.97 | 35.5 | 22600 |
| 1726263000 | 37.96 | 2.24 | 6.27 | 36.46 | 37.96 | 35.77 | 16200 |
| 1726176540 | 35.72 | 0.12 | 0.34 | 35.45 | 35.95 | 35.44 | 4600 |
| 1726090140 | 35.6 | -0.9 | -2.47 | 36.49 | 36.49 | 35.28 | 21100 |
| 1726003740 | 36.5 | 0.75 | 2.10 | 36.04 | 36.5 | 35.57 | 6800 |
| 1725917400 | 35.75 | -0.31 | -0.86 | 36 | 36.91 | 35.31 | 10900 |
| 1725658200 | 36.06 | -0.42 | -1.15 | 36 | 36.47 | 36 | 3100 |
| 1725571800 | 36.48 | 0.18 | 0.50 | 36.12 | 36.49 | 35.9 | 4700 |
| 1725485400 | 36.3 | 0.3 | 0.83 | 35.91 | 36.61 | 35.72 | 7300 |
| 1725399000 | 36 | 0.5 | 1.41 | 36.01 | 36.01 | 35.01 | 17100 |
| 1725312600 | 35.5 | 0.49 | 1.40 | 35.33 | 36.18 | 35.11 | 15200 |
| 1725053400 | 35.01 | -1.61 | -4.40 | 36.58 | 36.58 | 35 | 19200 |
| 1724967000 | 36.62 | 0.32 | 0.88 | 36.3 | 36.96 | 36.06 | 6100 |
| 1724880600 | 36.3 | -0.2 | -0.55 | 36.45 | 36.47 | 36.3 | 4100 |
| 1724794140 | 36.5 | -0.4 | -1.08 | 36.91 | 36.91 | 36.5 | 6700 |
| 1724707740 | 36.9 | 0.35 | 0.96 | 36.21 | 37.12 | 36.2 | 14500 |
| 1724448600 | 36.55 | 0.3 | 0.83 | 36.66 | 36.89 | 36.55 | 2700 |
| 1724362140 | 36.25 | -2.25 | -5.84 | 37.71 | 37.71 | 36.25 | 12100 |
| 1724275740 | 38.5 | 0.5 | 1.32 | 38.35 | 38.5 | 36.76 | 21600 |
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
