Hot Features
プレミアム
Magaz Luiza (MGLU3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -6.73366834171 | 9.95 | 10.75 | 8.7 | 33973860 | 9.53378629 | CS |
| 4 | -0.37 | -3.83419689119 | 9.65 | 10.75 | 8.7 | 33120878 | 9.47074122 | CS |
| 12 | -2.12 | -18.5964912281 | 11.4 | 12.21 | 8.7 | 24953755 | 9.70794494 | CS |
| 26 | -3.11 | -25.1008878128 | 12.39 | 14.42 | 8.7 | 23208670 | 11.06468607 | CS |
| 52 | -12.12 | -56.6355140187 | 21.4 | 26.5 | 8.7 | 76622518 | 17.97912794 | CS |
| 156 | -58.52 | -86.3126843658 | 67.8 | 77.2 | 8.7 | 123659783 | 34.21215783 | CS |
| 260 | -103.695 | -91.7857933171 | 112.975 | 283.1 | 8.7 | 84810859 | 53.13879861 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 9.2 | 0.17 | 1.88 | 9.01 | 9.4 | 8.86 | 24470000 |
| 1732915740 | 9.03 | 0.04 | 0.44 | 9 | 9.22 | 8.7 | 38086900 |
| 1732829400 | 8.99 | -0.65 | -6.74 | 9.63 | 9.7899999 | 8.86 | 31413600 |
| 1732743000 | 9.64 | -1 | -9.40 | 10.66 | 10.75 | 9.64 | 39522600 |
| 1732656600 | 10.64 | 0.63 | 6.29 | 9.95 | 10.74 | 9.93 | 36376200 |
| 1732570140 | 10.01 | 0.59 | 6.26 | 9.43 | 10.01 | 9.4 | 22335700 |
| 1732310940 | 9.42 | 0.28 | 3.06 | 9.25 | 9.43 | 9.1199999 | 24559900 |
| 1732224600 | 9.14 | -0.24 | -2.56 | 9.22 | 9.31 | 9.11 | 29383300 |
| 1732051800 | 9.38 | 0.15 | 1.63 | 9.28 | 9.41 | 9.1 | 21220700 |
| 1731965340 | 9.23 | 0.23 | 2.56 | 9.1 | 9.46 | 9 | 29247600 |
| 1731619800 | 9 | -0.26 | -2.81 | 9.26 | 9.55 | 8.98 | 35624900 |
| 1731533400 | 9.26 | 0.03 | 0.33 | 9.3 | 9.5399999 | 9.03 | 34834800 |
| 1731446940 | 9.23 | -0.17 | -1.81 | 9.44 | 9.59 | 9.23 | 29553400 |
| 1731360540 | 9.4 | -0.2 | -2.08 | 9.5 | 9.57 | 9.22 | 33018800 |
| 1731101400 | 9.6 | 0.22 | 2.35 | 9.73 | 9.92 | 9.07 | 60454600 |
| 1731014940 | 9.38 | -0.35 | -3.60 | 9.81 | 10.1 | 9.36 | 39611000 |
| 1730928600 | 9.73 | -0.25 | -2.51 | 9.74 | 9.92 | 9.5399999 | 29309700 |
| 1730842200 | 9.98 | 0.2 | 2.04 | 9.65 | 10.02 | 9.41 | 37152100 |
| 1730755800 | 9.78 | 0.96 | 10.88 | 9.14 | 9.88 | 9.14 | 45272300 |
| 1730496600 | 8.82 | -0.66 | -6.96 | 9.59 | 9.59 | 8.78 | 28664700 |
| 1730410200 | 9.48 | -0.12 | -1.25 | 9.52 | 9.67 | 9.4 | 13525400 |
| 1730323800 | 9.6 | 0.38 | 4.12 | 9.25 | 9.68 | 9.17 | 25291600 |
| 1730237340 | 9.22 | -0.26 | -2.74 | 9.45 | 9.52 | 9.15 | 17686200 |
| 1730151000 | 9.48 | 0.35 | 3.83 | 9.28 | 9.6 | 9.27 | 21488800 |
| 1729891800 | 9.13 | -0.35 | -3.69 | 9.46 | 9.52 | 9.13 | 20449100 |
| 1729805400 | 9.48 | 0.35 | 3.83 | 9.18 | 9.51 | 9.08 | 24930900 |
| 1729719000 | 9.13 | -0.16 | -1.72 | 9.16 | 9.32 | 9.06 | 20840900 |
| 1729632600 | 9.2899999 | -0.41 | -4.23 | 9.57 | 9.81 | 9.15 | 31262500 |
| 1729546140 | 9.7 | 0.34 | 3.63 | 9.45 | 9.7899999 | 9.45 | 22992200 |
| 1729287000 | 9.36 | -0.2 | -2.09 | 9.64 | 9.72 | 9.36 | 24092700 |
| 1729200540 | 9.56 | -0.26 | -2.65 | 9.7 | 9.73 | 9.56 | 14888100 |
| 1729114140 | 9.82 | 0.14 | 1.45 | 9.65 | 9.97 | 9.58 | 21321900 |
| 1729027740 | 9.68 | -0.17 | -1.73 | 9.9 | 9.97 | 9.61 | 16301000 |
| 1728941340 | 9.85 | 0.39 | 4.12 | 9.41 | 10.06 | 9.3 | 24584900 |
| 1728682200 | 9.46 | 0.26 | 2.83 | 9.22 | 9.47 | 8.93 | 28471900 |
| 1728595740 | 9.2 | 0.01 | 0.11 | 9.3 | 9.32 | 9.07 | 17348600 |
| 1728509400 | 9.19 | -0.4 | -4.17 | 9.47 | 9.52 | 9.16 | 16747700 |
| 1728422940 | 9.59 | 0.11 | 1.16 | 9.45 | 9.63 | 9.33 | 18493400 |
| 1728336600 | 9.48 | -0.15 | -1.56 | 9.81 | 9.93 | 9.38 | 24078000 |
| 1728077400 | 9.63 | -0.12 | -1.23 | 9.66 | 9.77 | 9.51 | 17778100 |
| 1727991000 | 9.75 | -0.11 | -1.12 | 9.65 | 9.91 | 9.43 | 24470900 |
| 1727904540 | 9.86 | 0.14 | 1.44 | 9.83 | 10.12 | 9.74 | 24889700 |
| 1727818200 | 9.72 | 0.03 | 0.31 | 9.78 | 9.93 | 9.6 | 21607700 |
| 1727731800 | 9.69 | -0.32 | -3.20 | 10 | 10.06 | 9.47 | 25064700 |
| 1727472600 | 10.01 | 0.21 | 2.14 | 9.8 | 10.38 | 9.8 | 22944900 |
| 1727386140 | 9.8 | -0.17 | -1.71 | 10.08 | 10.33 | 9.75 | 21836100 |
| 1727299740 | 9.97 | -0.21 | -2.06 | 10.27 | 10.33 | 9.84 | 20271800 |
| 1727213400 | 10.18 | 0.16 | 1.60 | 10.29 | 10.33 | 10.02 | 15358800 |
| 1727127000 | 10.02 | -0.25 | -2.43 | 10.22 | 10.38 | 9.93 | 21276500 |
| 1726867800 | 10.27 | -0.83 | -7.48 | 11.14 | 11.15 | 10.24 | 33855700 |
| 1726781400 | 11.1 | -0.43 | -3.73 | 11.69 | 11.78 | 11.1 | 20008400 |
| 1726695000 | 11.53 | -0.33 | -2.78 | 11.74 | 12.21 | 11.51 | 21465100 |
| 1726608600 | 11.86 | 0.18 | 1.54 | 11.6 | 11.9 | 11.49 | 13115400 |
| 1726522200 | 11.68 | 0.06 | 0.52 | 11.56 | 11.82 | 11.44 | 10921500 |
| 1726263000 | 11.62 | 0.46 | 4.12 | 11.26 | 11.94 | 11.24 | 17727400 |
| 1726176540 | 11.16 | -0.12 | -1.06 | 11.31 | 11.31 | 11.07 | 12409800 |
| 1726090140 | 11.28 | -0.08 | -0.70 | 11.44 | 11.52 | 11.16 | 15154000 |
| 1726003740 | 11.36 | -0.14 | -1.22 | 11.4 | 11.51 | 11.23 | 12252700 |
| 1725917400 | 11.5 | -0.27 | -2.29 | 11.82 | 11.89 | 11.5 | 12081900 |
| 1725658200 | 11.77 | -0.54 | -4.39 | 12.28 | 12.51 | 11.76 | 17753900 |
| 1725571800 | 12.31 | 0.27 | 2.24 | 12.04 | 12.36 | 11.62 | 24709500 |
| 1725485400 | 12.04 | 0.42 | 3.61 | 11.79 | 12.35 | 11.75 | 18105900 |
| 1725399000 | 11.62 | -0.36 | -3.01 | 12.19 | 12.28 | 11.55 | 20104900 |
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
