Hot Features
プレミアム
Multiplan Empreendimentos Imobiliarios Sa (MULT3)
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 | -0.25 | -1.1655011655 | 21.45 | 21.67 | 20.52 | 4770300 | 21.03838654 | CS |
| 4 | -1.08 | -4.8473967684 | 22.28 | 23.48 | 20.52 | 6460228 | 22.19117789 | CS |
| 12 | -2.24 | -9.55631399317 | 23.44 | 23.56 | 19.94 | 5173579 | 21.79746095 | CS |
| 26 | -4.8 | -18.4615384615 | 26 | 27.7 | 19.94 | 4460358 | 23.53141602 | CS |
| 52 | -4.82 | -18.5242121445 | 26.02 | 27.7 | 19.94 | 4691973 | 23.99761415 | CS |
| 156 | 0.46 | 2.21793635487 | 20.74 | 29.29 | 19.46 | 4609384 | 24.47824712 | CS |
| 260 | -7.3 | -25.6140350877 | 28.5 | 29.74 | 14.67 | 5523535 | 23.00191413 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 21.2 | 0.45 | 2.17 | 20.92 | 21.31 | 20.72 | 4784000 |
| 1741210140 | 20.75 | -0.2 | -0.95 | 20.96 | 21.07 | 20.52 | 5826300 |
| 1740778200 | 20.95 | -0.59 | -2.74 | 21.27 | 21.63 | 20.95 | 4365700 |
| 1740691740 | 21.54 | 0.09 | 0.42 | 21.45 | 21.67 | 21.34 | 4118900 |
| 1740605400 | 21.45 | -0.41 | -1.88 | 22.06 | 22.16 | 21.33 | 5506400 |
| 1740519000 | 21.86 | 0.11 | 0.51 | 21.73 | 22.07 | 21.62 | 3747500 |
| 1740432540 | 21.75 | -0.44 | -1.98 | 22.27 | 22.27 | 21.61 | 7536700 |
| 1740173400 | 22.19 | -0.29 | -1.29 | 22.52 | 22.53 | 22.05 | 4805900 |
| 1740087000 | 22.48 | -0.08 | -0.35 | 22.52 | 22.61 | 22.33 | 2374600 |
| 1740000540 | 22.56 | -0.41 | -1.78 | 22.81 | 22.83 | 22.43 | 3965800 |
| 1739914140 | 22.97 | -0.21 | -0.91 | 23.18 | 23.34 | 22.87 | 3580000 |
| 1739827800 | 23.18 | 0.33 | 1.44 | 22.95 | 23.48 | 22.74 | 4590600 |
| 1739568600 | 22.85 | 0.56 | 2.51 | 22.41 | 22.87 | 22.32 | 20670100 |
| 1739482140 | 22.29 | -0.01 | -0.04 | 22.2 | 22.34 | 22.05 | 3193000 |
| 1739395740 | 22.3 | -0.13 | -0.58 | 22.06 | 22.41 | 21.98 | 4764700 |
| 1739309400 | 22.43 | 0.13 | 0.58 | 22.34 | 22.56 | 22.07 | 7610600 |
| 1739222940 | 22.3 | 0.23 | 1.04 | 22.25 | 22.62 | 22.1 | 6573700 |
| 1738963800 | 22.07 | -0.19 | -0.85 | 22.61 | 23.16 | 22.07 | 15247400 |
| 1738877340 | 22.26 | -0.26 | -1.15 | 22.28 | 22.63 | 22.11 | 7806200 |
| 1738790940 | 22.52 | -0.1 | -0.44 | 22.54 | 22.7 | 22.28 | 3508000 |
| 1738704600 | 22.62 | 0.01 | 0.04 | 22.6 | 22.8 | 22.43 | 4880200 |
| 1738618200 | 22.61 | 0.21 | 0.94 | 22.29 | 22.98 | 22.22 | 6139100 |
| 1738358940 | 22.4 | 0.09 | 0.40 | 22.42 | 22.58 | 22.24 | 4776800 |
| 1738272540 | 22.31 | 0.76 | 3.53 | 21.74 | 22.55 | 21.63 | 11119300 |
| 1738186200 | 21.55 | -0.01 | -0.05 | 21.7 | 21.82 | 21.44 | 3128900 |
| 1738099740 | 21.56 | 0.02 | 0.09 | 21.55 | 21.69 | 21.34 | 2012000 |
| 1738013340 | 21.54 | 0.73 | 3.51 | 20.66 | 21.69 | 20.65 | 6502500 |
| 1737754200 | 20.81 | -0.11 | -0.53 | 20.75 | 21.07 | 20.72 | 2074500 |
| 1737667740 | 20.92 | -0.06 | -0.29 | 21 | 21.15 | 20.77 | 1794000 |
| 1737581400 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1737495000 | 20.98 | 0.28 | 1.35 | 20.67 | 21 | 20.61 | 1849200 |
| 1737408600 | 20.7 | 0.17 | 0.83 | 20.36 | 20.88 | 20.23 | 2080500 |
| 1737149400 | 20.53 | 0.14 | 0.69 | 20.48 | 20.59 | 20.2 | 3047000 |
| 1737062940 | 20.39 | -0.52 | -2.49 | 20.85 | 20.88 | 20.37 | 2218700 |
| 1736976540 | 20.91 | 0.43 | 2.10 | 20.75 | 21.15 | 20.65 | 6494800 |
| 1736890140 | 20.48 | 0.48 | 2.40 | 19.98 | 20.6 | 19.94 | 5278700 |
| 1736803740 | 20 | -0.24 | -1.19 | 20.08 | 20.33 | 19.95 | 1739500 |
| 1736544540 | 20.24 | -0.26 | -1.27 | 20.46 | 20.51 | 20.11 | 3862800 |
| 1736458140 | 20.5 | 0.05 | 0.24 | 20.35 | 20.6 | 20.27 | 2080400 |
| 1736371740 | 20.45 | -0.4 | -1.92 | 20.85 | 20.85 | 20.42 | 3254100 |
| 1736285400 | 20.85 | -0.08 | -0.38 | 21.05 | 21.25 | 20.68 | 5394900 |
| 1736198940 | 20.93 | 0.65 | 3.21 | 20.51 | 21 | 20.44 | 5069000 |
| 1735939740 | 20.28 | -0.25 | -1.22 | 20.56 | 20.6 | 20.16 | 6836800 |
| 1735853400 | 20.53 | -0.55 | -2.61 | 20.67 | 20.71 | 20.23 | 3677600 |
| 1735594200 | 21.08 | -0.11 | -0.52 | 21.2 | 21.42 | 21 | 2387100 |
| 1735334940 | 21.19 | 0.16 | 0.76 | 21.39 | 21.39 | 21.09 | 3526700 |
| 1735248540 | 21.03 | -0.34 | -1.59 | 21.37 | 21.39 | 21.03 | 4122200 |
| 1734989340 | 21.37 | -1.03 | -4.60 | 21.9 | 22.27 | 21.36 | 6346800 |
| 1734730200 | 22.4 | 0.68 | 3.13 | 21.72 | 22.64 | 21.69 | 6720200 |
| 1734643800 | 21.72 | 0.07 | 0.32 | 21.73 | 21.94 | 21.16 | 5340100 |
| 1734557400 | 21.65 | -0.53 | -2.39 | 22.05 | 22.09 | 21.54 | 9714200 |
| 1734470940 | 22.18 | 0.14 | 0.64 | 22.11 | 22.33 | 21.95 | 5363800 |
| 1734384540 | 22.04 | -0.46 | -2.04 | 22.44 | 22.58 | 21.95 | 4458500 |
| 1734125340 | 22.5 | -0.21 | -0.92 | 22.49 | 22.86 | 22.42 | 3944800 |
| 1734039000 | 22.71 | -0.9 | -3.81 | 23.44 | 23.56 | 22.48 | 7171900 |
| 1733952540 | 23.61 | 0.46 | 1.99 | 23.18 | 23.99 | 23 | 5369700 |
| 1733866140 | 23.15 | -0.13 | -0.56 | 23.59 | 23.66 | 23.13 | 5774600 |
| 1733779740 | 23.28 | 0.06 | 0.26 | 23.25 | 23.56 | 23.12 | 5995500 |
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
