Hot Features
プレミアム
Log-In Logistica Intermodal SA (LOGN3)
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 | 0.38 | 1.86823992134 | 20.34 | 21.29 | 20.02 | 51167 | 20.41577199 | CS |
| 4 | 0.93 | 4.69934310258 | 19.79 | 21.29 | 19.31 | 151339 | 20.08707977 | CS |
| 12 | -13.75 | -39.8897592109 | 34.47 | 35 | 19.25 | 116454 | 21.70896403 | CS |
| 26 | -14.48 | -41.1363636364 | 35.2 | 43.46 | 19.25 | 60690 | 24.01027946 | CS |
| 52 | -17.78 | -46.1818181818 | 38.5 | 43.46 | 19.25 | 45974 | 28.49614199 | CS |
| 156 | -2.78 | -11.829787234 | 23.5 | 53.68 | 19.25 | 180359 | 31.17875855 | CS |
| 260 | -0.57 | -2.67731329263 | 21.29 | 53.68 | 10.31 | 525102 | 20.36402951 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735594200 | 20.72 | -0.01 | -0.05 | 20.94 | 21.29 | 20.3 | 71900 |
| 1735334940 | 20.73 | 0.37 | 1.82 | 20.38 | 20.75 | 20.38 | 10100 |
| 1735248540 | 20.36 | -0.06 | -0.29 | 20.35 | 20.8 | 20.02 | 63000 |
| 1734989340 | 20.42 | 0.12 | 0.59 | 20.34 | 20.89 | 20.11 | 80400 |
| 1734730200 | 20.3 | 0.55 | 2.78 | 19.61 | 20.3 | 19.56 | 1086000 |
| 1734643800 | 19.75 | 0.15 | 0.77 | 19.69 | 19.86 | 19.31 | 74000 |
| 1734557400 | 19.6 | -0.55 | -2.73 | 19.9 | 20.12 | 19.55 | 163100 |
| 1734470940 | 20.15 | 0.25 | 1.26 | 19.92 | 20.22 | 19.71 | 100300 |
| 1734384540 | 19.9 | -0.1 | -0.50 | 19.97 | 20.29 | 19.74 | 116900 |
| 1734125340 | 20 | 0.27 | 1.37 | 19.7 | 20.39 | 19.7 | 118200 |
| 1734039000 | 19.73 | -0.27 | -1.35 | 19.81 | 20.01 | 19.38 | 75300 |
| 1733952540 | 20 | 0.17 | 0.86 | 20 | 20.18 | 19.7 | 107900 |
| 1733866140 | 19.83 | -0.39 | -1.93 | 20.31 | 20.52 | 19.76 | 109600 |
| 1733779740 | 20.22 | 0.17 | 0.85 | 20.22 | 20.8 | 20.07 | 101200 |
| 1733520600 | 20.05 | 0.05 | 0.25 | 19.95 | 20.25 | 19.81 | 130300 |
| 1733434200 | 20 | 0.23 | 1.16 | 19.98 | 20.86 | 19.8 | 102700 |
| 1733347800 | 19.77 | -0.22 | -1.10 | 19.97 | 20.01 | 19.66 | 61300 |
| 1733261340 | 19.99 | 0.29 | 1.47 | 19.7 | 19.99 | 19.41 | 66900 |
| 1733174940 | 19.7 | -0.26 | -1.30 | 19.79 | 20.77 | 19.63 | 156900 |
| 1732915740 | 19.96 | 0.16 | 0.81 | 20.1 | 20.1 | 19.25 | 87200 |
| 1732829400 | 19.8 | -0.57 | -2.80 | 20.64 | 20.75 | 19.68 | 163800 |
| 1732743000 | 20.37 | -0.11 | -0.54 | 20.77 | 21.15 | 20.1 | 753300 |
| 1732656600 | 20.48 | -0.99 | -4.61 | 21.47 | 21.47 | 20.4 | 622100 |
| 1732570140 | 21.47 | -0.57 | -2.59 | 22 | 22.14 | 21.33 | 242300 |
| 1732310940 | 22.04 | 0.46 | 2.13 | 21.62 | 22.47 | 21.35 | 212800 |
| 1732224600 | 21.58 | -0.92 | -4.09 | 22.22 | 23.06 | 21.58 | 111900 |
| 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 |
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
