Hot Features
プレミアム
Lps Brasil Consultoria Imoveis Sa (LPSB3)
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 | 0.12 | 7.27272727273 | 1.65 | 1.89 | 1.62 | 250067 | 1.80356971 | CS |
| 4 | 0.12 | 7.27272727273 | 1.65 | 1.89 | 1.55 | 131361 | 1.69125523 | CS |
| 12 | 0.08 | 4.73372781065 | 1.69 | 2.32 | 1.49 | 282119 | 1.8024129 | CS |
| 26 | -0.6 | -25.3164556962 | 2.37 | 2.41 | 1.49 | 178432 | 1.82068612 | CS |
| 52 | -0.33 | -15.7142857143 | 2.1 | 2.6 | 1.49 | 161113 | 1.9999499 | CS |
| 156 | -0.72 | -28.9156626506 | 2.49 | 4.85 | 1.41 | 408291 | 2.8002267 | CS |
| 260 | -6.4 | -78.335373317 | 8.17 | 10.66 | 1.41 | 706501 | 4.17793421 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 1.77 | -0.01 | -0.56 | 1.79 | 1.84 | 1.77 | 65000 |
| 1732224600 | 1.78 | -0.06 | -3.26 | 1.83 | 1.89 | 1.76 | 200800 |
| 1732051800 | 1.84 | 0.09 | 5.14 | 1.72 | 1.89 | 1.71 | 379600 |
| 1731965340 | 1.75 | 0.11 | 6.71 | 1.65 | 1.76 | 1.62 | 169800 |
| 1731619800 | 1.6399999 | 0.03 | 1.86 | 1.57 | 1.66 | 1.57 | 116300 |
| 1731533400 | 1.61 | -0.03 | -1.83 | 1.61 | 1.6399999 | 1.61 | 128200 |
| 1731446940 | 1.6399999 | -0.01 | -0.61 | 1.62 | 1.65 | 1.61 | 22600 |
| 1731360540 | 1.65 | 0 | 0.00 | 1.65 | 1.67 | 1.61 | 59700 |
| 1731101400 | 1.65 | -0.05 | -2.94 | 1.67 | 1.69 | 1.59 | 151200 |
| 1731014940 | 1.7 | 0 | 0.00 | 1.71 | 1.74 | 1.66 | 133800 |
| 1730928600 | 1.7 | 0.07 | 4.29 | 1.58 | 1.7 | 1.58 | 144700 |
| 1730842200 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6399999 | 1.58 | 67300 |
| 1730755800 | 1.6 | 0 | 0.00 | 1.59 | 1.6299999 | 1.55 | 115300 |
| 1730496600 | 1.6 | -0.02 | -1.23 | 1.6 | 1.61 | 1.57 | 61100 |
| 1730410200 | 1.62 | 0.02 | 1.25 | 1.6 | 1.65 | 1.58 | 191100 |
| 1730323800 | 1.6 | -0.06 | -3.61 | 1.62 | 1.67 | 1.6 | 166200 |
| 1730237340 | 1.66 | 0.01 | 0.61 | 1.66 | 1.68 | 1.6299999 | 40300 |
| 1730151000 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.61 | 153400 |
| 1729891800 | 1.6299999 | -0.04 | -2.40 | 1.65 | 1.67 | 1.62 | 63100 |
| 1729805400 | 1.67 | 0.02 | 1.21 | 1.62 | 1.67 | 1.62 | 53300 |
| 1729719000 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.67 | 1.62 | 108100 |
| 1729632600 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.66 | 1.6299999 | 46900 |
| 1729546140 | 1.65 | -0.03 | -1.79 | 1.69 | 1.72 | 1.6399999 | 215400 |
| 1729287000 | 1.68 | -0.03 | -1.75 | 1.7 | 1.73 | 1.67 | 165900 |
| 1729200540 | 1.71 | 0 | 0.00 | 1.72 | 1.72 | 1.7 | 23700 |
| 1729114140 | 1.71 | -0.02 | -1.16 | 1.73 | 1.76 | 1.71 | 80500 |
| 1729027740 | 1.73 | 0 | 0.00 | 1.71 | 1.75 | 1.71 | 47000 |
| 1728941340 | 1.73 | 0.02 | 1.17 | 1.7 | 1.73 | 1.7 | 34400 |
| 1728682200 | 1.71 | -0.01 | -0.58 | 1.73 | 1.73 | 1.67 | 98800 |
| 1728595740 | 1.72 | -0.02 | -1.15 | 1.76 | 1.78 | 1.71 | 87800 |
| 1728509400 | 1.74 | -0.02 | -1.14 | 1.78 | 1.79 | 1.74 | 43500 |
| 1728422940 | 1.76 | -0.02 | -1.12 | 1.73 | 1.78 | 1.73 | 75600 |
| 1728336600 | 1.78 | 0.02 | 1.14 | 1.76 | 1.8 | 1.74 | 56400 |
| 1728077400 | 1.76 | -0.05 | -2.76 | 1.77 | 1.79 | 1.76 | 81700 |
| 1727991000 | 1.81 | -0.01 | -0.55 | 1.76 | 1.81 | 1.75 | 67900 |
| 1727904540 | 1.82 | 0.09 | 5.20 | 1.77 | 1.82 | 1.73 | 171100 |
| 1727818200 | 1.73 | -0.04 | -2.26 | 1.78 | 1.79 | 1.73 | 112800 |
| 1727731800 | 1.77 | 0.03 | 1.72 | 1.78 | 1.79 | 1.71 | 57500 |
| 1727472600 | 1.74 | -0.02 | -1.14 | 1.76 | 1.79 | 1.74 | 193900 |
| 1727386140 | 1.76 | -0.04 | -2.22 | 1.8 | 1.82 | 1.73 | 212600 |
| 1727299740 | 1.8 | 0.05 | 2.86 | 1.81 | 1.81 | 1.73 | 133900 |
| 1727213400 | 1.75 | 0.03 | 1.74 | 1.75 | 1.78 | 1.71 | 127200 |
| 1727127000 | 1.72 | 0.01 | 0.58 | 1.72 | 1.76 | 1.68 | 116700 |
| 1726867800 | 1.71 | -0.05 | -2.84 | 1.78 | 1.79 | 1.7 | 219000 |
| 1726781400 | 1.76 | -0.05 | -2.76 | 1.82 | 1.87 | 1.75 | 240100 |
| 1726695000 | 1.81 | 0.02 | 1.12 | 1.79 | 1.84 | 1.77 | 202600 |
| 1726608600 | 1.79 | -0.1 | -5.29 | 1.9 | 1.98 | 1.75 | 526700 |
| 1726522200 | 1.89 | -0.05 | -2.58 | 2.02 | 2.0299999 | 1.82 | 541500 |
| 1726263000 | 1.94 | -0.23 | -10.60 | 2.15 | 2.32 | 1.91 | 1166000 |
| 1726176540 | 2.17 | 0.02 | 0.93 | 2.12 | 2.2799999 | 2.06 | 784400 |
| 1726090140 | 2.15 | 0.24 | 12.57 | 1.92 | 2.16 | 1.89 | 574200 |
| 1726003740 | 1.91 | 0.01 | 0.53 | 1.95 | 2.02 | 1.88 | 1101100 |
| 1725917400 | 1.9 | 0.15 | 8.57 | 1.76 | 1.9 | 1.76 | 1637400 |
| 1725658200 | 1.75 | 0.07 | 4.17 | 1.6 | 1.88 | 1.59 | 2133900 |
| 1725571800 | 1.68 | 0.06 | 3.70 | 1.6 | 1.73 | 1.56 | 1203200 |
| 1725485400 | 1.62 | 0.07 | 4.52 | 1.55 | 1.6399999 | 1.55 | 451200 |
| 1725399000 | 1.55 | -0.07 | -4.32 | 1.6299999 | 1.66 | 1.49 | 351700 |
| 1725312600 | 1.62 | -0.03 | -1.82 | 1.65 | 1.68 | 1.61 | 167300 |
| 1725053400 | 1.65 | -0.04 | -2.37 | 1.69 | 1.72 | 1.65 | 285500 |
| 1724967000 | 1.69 | -0.02 | -1.17 | 1.73 | 1.75 | 1.69 | 102600 |
| 1724880600 | 1.71 | -0.03 | -1.72 | 1.76 | 1.76 | 1.71 | 81000 |
| 1724794140 | 1.74 | -0.02 | -1.14 | 1.78 | 1.78 | 1.74 | 162800 |
| 1724707740 | 1.76 | -0.02 | -1.12 | 1.79 | 1.79 | 1.75 | 77300 |
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
