Hot Features
プレミアム
Locaweb Servicos de Internet S.A. (LWSA3)
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 | -0.14 | -4.04624277457 | 3.46 | 3.51 | 3.19 | 3815667 | 3.30985629 | CS |
| 4 | -0.34 | -9.28961748634 | 3.66 | 3.93 | 3.19 | 7442200 | 3.54932086 | CS |
| 12 | -0.81 | -19.612590799 | 4.13 | 4.62 | 3.19 | 7124911 | 3.99702392 | CS |
| 26 | -0.74 | -18.2266009852 | 4.06 | 5.35 | 3.19 | 6454342 | 4.26423347 | CS |
| 52 | -2.67 | -44.5742904841 | 5.99 | 6.45 | 3.19 | 7474453 | 4.77030832 | CS |
| 156 | -9.27 | -73.6298649722 | 12.59 | 13.48 | 3.19 | 9763692 | 6.8979902 | CS |
| 260 | -1.8275 | -35.5026711996 | 5.1475 | 35.06 | 2.43 | 7783205 | 10.28934594 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735594200 | 3.32 | 0.1 | 3.11 | 3.23 | 3.33 | 3.19 | 7320300 |
| 1735334940 | 3.22 | -0.11 | -3.30 | 3.4 | 3.4 | 3.22 | 4580300 |
| 1735248540 | 3.33 | -0.08 | -2.35 | 3.41 | 3.45 | 3.32 | 3451100 |
| 1734989340 | 3.41 | -0.11 | -3.13 | 3.46 | 3.51 | 3.35 | 3415600 |
| 1734730200 | 3.52 | 0.11 | 3.23 | 3.44 | 3.58 | 3.39 | 4360300 |
| 1734643800 | 3.41 | 0.02 | 0.59 | 3.4 | 3.46 | 3.29 | 7632400 |
| 1734557400 | 3.39 | -0.14 | -3.97 | 3.52 | 3.52 | 3.34 | 6268700 |
| 1734470940 | 3.53 | 0.06 | 1.73 | 3.49 | 3.58 | 3.46 | 6669600 |
| 1734384540 | 3.47 | -0.06 | -1.70 | 3.52 | 3.55 | 3.42 | 3312300 |
| 1734125340 | 3.53 | -0.11 | -3.02 | 3.63 | 3.65 | 3.52 | 3470700 |
| 1734039000 | 3.64 | -0.14 | -3.70 | 3.73 | 3.73 | 3.57 | 6099800 |
| 1733952540 | 3.78 | 0.13 | 3.56 | 3.69 | 3.93 | 3.64 | 11012000 |
| 1733866140 | 3.65 | 0.12 | 3.40 | 3.56 | 3.69 | 3.53 | 5973500 |
| 1733779740 | 3.53 | -0.06 | -1.67 | 3.59 | 3.64 | 3.46 | 6889500 |
| 1733520600 | 3.59 | -0.08 | -2.18 | 3.68 | 3.68 | 3.54 | 4897300 |
| 1733434200 | 3.67 | 0.02 | 0.55 | 3.7 | 3.79 | 3.66 | 5180600 |
| 1733347800 | 3.65 | 0.16 | 4.58 | 3.51 | 3.77 | 3.49 | 15377900 |
| 1733261340 | 3.49 | -0.09 | -2.51 | 3.56 | 3.66 | 3.35 | 18106900 |
| 1733174940 | 3.58 | -0.16 | -4.28 | 3.66 | 3.67 | 3.48 | 17261100 |
| 1732915740 | 3.74 | -0.13 | -3.36 | 3.87 | 3.87 | 3.7 | 13584200 |
| 1732829400 | 3.87 | -0.21 | -5.15 | 4.08 | 4.09 | 3.78 | 15060600 |
| 1732743000 | 4.08 | -0.41 | -9.13 | 4.33 | 4.39 | 4.08 | 17464800 |
| 1732656600 | 4.49 | 0.19 | 4.42 | 4.33 | 4.55 | 4.29 | 9296600 |
| 1732570140 | 4.3 | 0.13 | 3.12 | 4.2 | 4.32 | 4.17 | 5809200 |
| 1732310940 | 4.17 | 0.14 | 3.47 | 4.08 | 4.17 | 4.04 | 5691700 |
| 1732224600 | 4.03 | -0.11 | -2.66 | 4.11 | 4.12 | 4 | 8297500 |
| 1732051800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.21 | 4.13 | 4196300 |
| 1731965340 | 4.15 | -0.05 | -1.19 | 4.18 | 4.29 | 4.15 | 4908100 |
| 1731619800 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.36 | 4.17 | 4763000 |
| 1731533400 | 4.26 | 0.06 | 1.43 | 4.15 | 4.33 | 4.15 | 8207600 |
| 1731446940 | 4.2 | -0.06 | -1.41 | 4.24 | 4.3099999 | 4.14 | 8588900 |
| 1731360540 | 4.26 | -0.04 | -0.93 | 4.28 | 4.34 | 4.25 | 4792500 |
| 1731101400 | 4.3 | -0.09 | -2.05 | 4.4 | 4.57 | 4.25 | 9102900 |
| 1731014940 | 4.39 | -0.15 | -3.30 | 4.5 | 4.62 | 4.33 | 5579800 |
| 1730928600 | 4.54 | 0 | 0.00 | 4.48 | 4.55 | 4.41 | 4833100 |
| 1730842200 | 4.54 | 0.12 | 2.71 | 4.42 | 4.57 | 4.34 | 6982700 |
| 1730755800 | 4.42 | 0.34 | 8.33 | 4.15 | 4.44 | 4.14 | 10892900 |
| 1730496600 | 4.08 | -0.04 | -0.97 | 4.16 | 4.19 | 3.99 | 8477900 |
| 1730410200 | 4.12 | -0.1 | -2.37 | 4.2 | 4.2 | 4.08 | 17103000 |
| 1730323800 | 4.22 | -0.04 | -0.94 | 4.3 | 4.3099999 | 4.18 | 6975200 |
| 1730237340 | 4.26 | -0.14 | -3.18 | 4.38 | 4.39 | 4.21 | 3738600 |
| 1730151000 | 4.4 | 0.11 | 2.56 | 4.34 | 4.49 | 4.34 | 3821400 |
| 1729891800 | 4.29 | -0.11 | -2.50 | 4.41 | 4.46 | 4.2699999 | 4632800 |
| 1729805400 | 4.4 | 0.11 | 2.56 | 4.29 | 4.47 | 4.19 | 6614600 |
| 1729719000 | 4.29 | -0.12 | -2.72 | 4.4 | 4.46 | 4.26 | 4859000 |
| 1729632600 | 4.41 | -0.11 | -2.43 | 4.49 | 4.57 | 4.39 | 3748400 |
| 1729546140 | 4.5199999 | 0.03 | 0.67 | 4.5 | 4.57 | 4.48 | 3362000 |
| 1729287000 | 4.49 | 0.15 | 3.46 | 4.38 | 4.57 | 4.35 | 8238800 |
| 1729200540 | 4.34 | -0.02 | -0.46 | 4.3 | 4.39 | 4.22 | 4521700 |
| 1729114140 | 4.36 | -0.07 | -1.58 | 4.45 | 4.45 | 4.34 | 5923600 |
| 1729027740 | 4.43 | 0.16 | 3.75 | 4.2699999 | 4.6 | 4.25 | 12630300 |
| 1728941340 | 4.2699999 | 0.19 | 4.66 | 4.0599999 | 4.32 | 4.0599999 | 4095900 |
| 1728682200 | 4.08 | -0.04 | -0.97 | 4.14 | 4.22 | 4.03 | 3734200 |
| 1728595740 | 4.12 | -0.02 | -0.48 | 4.13 | 4.16 | 4.03 | 3499600 |
| 1728509400 | 4.14 | -0.12 | -2.82 | 4.24 | 4.25 | 4.14 | 3399300 |
| 1728422940 | 4.26 | 0.08 | 1.91 | 4.16 | 4.32 | 4.11 | 3372600 |
| 1728336600 | 4.18 | 0.08 | 1.95 | 4.13 | 4.24 | 4.09 | 4234100 |
| 1728077400 | 4.1 | 0.02 | 0.49 | 4.0599999 | 4.12 | 4.01 | 5332000 |
| 1727991000 | 4.08 | -0.11 | -2.63 | 4.12 | 4.12 | 4 | 7235100 |
| 1727904540 | 4.19 | -0.01 | -0.24 | 4.21 | 4.34 | 4.14 | 4494000 |
| 1727818200 | 4.2 | 0.02 | 0.48 | 4.22 | 4.26 | 4.15 | 3434400 |
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
