Hot Features
プレミアム
Marfrig Global Foods S.A (MRFG3)
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 | -1.38 | -8.19964349376 | 16.83 | 16.95 | 14.99 | 10287320 | 16.38551842 | CS |
| 4 | -0.88 | -5.38885486834 | 16.33 | 17.25 | 14.99 | 11824750 | 16.69661983 | CS |
| 12 | 0.97 | 6.69889502762 | 14.48 | 21.18 | 14.21 | 10317920 | 17.31249613 | CS |
| 26 | 3.34 | 27.5805119736 | 12.11 | 21.18 | 10.74 | 7539079 | 15.68395846 | CS |
| 52 | 6.2 | 67.027027027 | 9.25 | 21.18 | 8.4 | 7172726 | 13.15524805 | CS |
| 156 | -8.06 | -34.2832837091 | 23.51 | 24.27 | 6.03 | 9451141 | 10.81704735 | CS |
| 260 | 3.35 | 27.6859504132 | 12.1 | 28.06 | 5.5 | 10036409 | 12.90158158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737062940 | 15.19 | -1.03 | -6.35 | 16.27 | 16.489999 | 15.19 | 9250400 |
| 1736976540 | 16.219999 | -0.29 | -1.76 | 16.54 | 16.77 | 16.2 | 7532500 |
| 1736890140 | 16.51 | -0.39 | -2.31 | 16.8 | 16.87 | 16.329999 | 13144900 |
| 1736803740 | 16.9 | 0.04 | 0.24 | 16.53 | 16.91 | 16.21 | 11599100 |
| 1736544540 | 16.86 | -0.13 | -0.77 | 16.83 | 16.95 | 16.329999 | 9909700 |
| 1736458140 | 16.99 | 0.04 | 0.24 | 16.87 | 17.06 | 16.36 | 7750300 |
| 1736371740 | 16.95 | 0.15 | 0.89 | 16.79 | 17.12 | 16.55 | 11844400 |
| 1736285400 | 16.8 | 0.39 | 2.38 | 16.41 | 16.8 | 16.1 | 7908500 |
| 1736198940 | 16.41 | -0.44 | -2.61 | 16.95 | 16.96 | 16.26 | 8523100 |
| 1735939740 | 16.85 | -0.31 | -1.81 | 17.04 | 17.22 | 16.53 | 11384300 |
| 1735853400 | 17.16 | 0.13 | 0.76 | 17.04 | 17.25 | 15.71 | 14408900 |
| 1735594200 | 17.03 | 0.43 | 2.59 | 16.53 | 17.11 | 16.43 | 7983700 |
| 1735334940 | 16.6 | -0.23 | -1.37 | 16.82 | 16.82 | 15.52 | 24045100 |
| 1735248540 | 16.83 | 0.17 | 1.02 | 16.6 | 16.93 | 16.43 | 10649600 |
| 1734989340 | 16.66 | -0.14 | -0.83 | 16.719999 | 16.85 | 16.27 | 9056700 |
| 1734730200 | 16.8 | 0.43 | 2.63 | 16.329999 | 17.11 | 15.95 | 24204800 |
| 1734643800 | 16.37 | 0.08 | 0.49 | 16.5 | 16.62 | 15.93 | 9640800 |
| 1734557400 | 16.29 | 0.29 | 1.81 | 15.95 | 17.23 | 15.93 | 21743600 |
| 1734470940 | 16 | -1.46 | -8.36 | 17.4 | 17.4 | 15.91 | 15980400 |
| 1734384540 | 17.46 | 0.82 | 4.93 | 16.6 | 17.54 | 16.53 | 10146700 |
| 1734125340 | 16.64 | -3.17 | -16.00 | 16.5 | 17.45 | 16.25 | 21769300 |
| 1734039000 | 19.81 | -1.09 | -5.22 | 21.01 | 21.1 | 19.7 | 16125700 |
| 1733952540 | 20.9 | 0.95 | 4.76 | 20.09 | 21.18 | 20.09 | 22631500 |
| 1733866140 | 19.95 | -0.42 | -2.06 | 20.55 | 20.94 | 19.92 | 16459900 |
| 1733779740 | 20.37 | 0.88 | 4.52 | 19.6 | 20.56 | 19.32 | 8348300 |
| 1733520600 | 19.49 | -0.38 | -1.91 | 19.89 | 20 | 19.43 | 8609600 |
| 1733434200 | 19.87 | 0.38 | 1.95 | 19.61 | 19.89 | 19.37 | 6291300 |
| 1733347800 | 19.49 | 0.29 | 1.51 | 19.28 | 19.65 | 19.2 | 5664800 |
| 1733261340 | 19.2 | 0.29 | 1.53 | 18.95 | 19.37 | 18.95 | 10007400 |
| 1733174940 | 18.91 | 0.14 | 0.75 | 18.8 | 19.05 | 18.57 | 6684900 |
| 1732915740 | 18.77 | 0.4 | 2.18 | 18.52 | 18.97 | 18.37 | 11376300 |
| 1732829400 | 18.37 | -0.38 | -2.03 | 18.85 | 19.14 | 18.34 | 6921600 |
| 1732743000 | 18.75 | 0.45 | 2.46 | 18.42 | 18.77 | 18.21 | 6846700 |
| 1732656600 | 18.3 | -0.06 | -0.33 | 18.5 | 18.6 | 18.21 | 5586100 |
| 1732570140 | 18.36 | 0.16 | 0.88 | 18.35 | 18.63 | 18.11 | 12082700 |
| 1732310940 | 18.2 | 0.66 | 3.76 | 17.69 | 18.31 | 17.65 | 9215300 |
| 1732224600 | 17.54 | 0.48 | 2.81 | 16.99 | 17.54 | 16.66 | 10897000 |
| 1732051800 | 17.06 | 0.3 | 1.79 | 16.81 | 17.22 | 16.649999 | 12080600 |
| 1731965340 | 16.76 | -0.14 | -0.83 | 16.99 | 17.29 | 16.35 | 13814200 |
| 1731619800 | 16.9 | 1.29 | 8.26 | 17 | 17.29 | 16.25 | 32855700 |
| 1731533400 | 15.61 | -0.1 | -0.64 | 15.75 | 15.8 | 15.42 | 4120300 |
| 1731446940 | 15.71 | 0.31 | 2.01 | 15.4 | 15.71 | 15.18 | 4222200 |
| 1731360540 | 15.4 | 0.3 | 1.99 | 15.09 | 15.45 | 15.09 | 3625700 |
| 1731101400 | 15.1 | -0.52 | -3.33 | 15.19 | 15.3 | 15.01 | 4069200 |
| 1731014940 | 15.62 | -0.45 | -2.80 | 16 | 16.01 | 15.03 | 7119800 |
| 1730928600 | 16.07 | 0.21 | 1.32 | 16.02 | 16.12 | 15.43 | 3658400 |
| 1730842200 | 15.86 | -0.04 | -0.25 | 15.97 | 16.03 | 15.66 | 2598100 |
| 1730755800 | 15.9 | 0.56 | 3.65 | 15.59 | 16.14 | 15.37 | 4885700 |
| 1730496600 | 15.34 | -0.33 | -2.11 | 15.66 | 15.73 | 15.19 | 4987200 |
| 1730410200 | 15.67 | 0.32 | 2.08 | 15.43 | 16.09 | 15.39 | 6503100 |
| 1730323800 | 15.35 | 0.13 | 0.85 | 15.2 | 15.42 | 15.02 | 5786200 |
| 1730237340 | 15.22 | 0.37 | 2.49 | 14.8 | 15.25 | 14.71 | 7226500 |
| 1730151000 | 14.85 | 0.4 | 2.77 | 14.49 | 14.85 | 14.49 | 4027800 |
| 1729891800 | 14.45 | 0.07 | 0.49 | 14.48 | 14.64 | 14.21 | 3361100 |
| 1729805400 | 14.38 | -0.1 | -0.69 | 14.52 | 14.56 | 14.32 | 3183500 |
| 1729719000 | 14.48 | 0.07 | 0.49 | 14.28 | 14.57 | 14.14 | 3217900 |
| 1729632600 | 14.41 | -0.31 | -2.11 | 14.64 | 14.78 | 14.35 | 4035800 |
| 1729546140 | 14.72 | 0.22 | 1.52 | 14.56 | 14.81 | 14.37 | 6324200 |
| 1729287000 | 14.5 | 0.8 | 5.84 | 14.03 | 14.64 | 13.94 | 12098400 |
| 1729200540 | 13.7 | 0.3 | 2.24 | 13.26 | 13.79 | 13.23 | 5674000 |
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
