Hot Features
プレミアム
Natura Cosmeticos SA (NATU3)
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 | -1.31 | -13.3130081301 | 9.84 | 9.89 | 8.36 | 18603180 | 9.03320372 | CS |
| 4 | -1.1 | -11.4226375909 | 9.63 | 10.64 | 8.36 | 14220863 | 9.6306175 | CS |
| 12 | -1.11 | -11.5145228216 | 9.64 | 11.15 | 8.36 | 11781923 | 9.88800827 | CS |
| 26 | 0.65 | 8.24873096447 | 7.88 | 11.15 | 7.13 | 9920603 | 9.26146242 | CS |
| 52 | -1.82 | -17.5845410628 | 10.35 | 11.3 | 7.13 | 9891900 | 9.08694383 | CS |
| 156 | -7.46 | -46.6541588493 | 15.99 | 19.06 | 7.13 | 10207538 | 12.61470394 | CS |
| 260 | -47.79 | -84.8544034091 | 56.32 | 61.29 | 7.13 | 11536096 | 16.09301598 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299800 | 8.56 | 0.05 | 0.59 | 8.47 | 8.59 | 8.41 | 15074400 |
| 1781213400 | 8.51 | -0.13 | -1.50 | 8.67 | 8.74 | 8.36 | 15314500 |
| 1781126940 | 8.64 | -0.55 | -5.98 | 9.16 | 9.16 | 8.4 | 27851800 |
| 1781040600 | 9.19 | -0.22 | -2.34 | 9.59 | 9.59 | 9.08 | 17496900 |
| 1780954140 | 9.41 | -0.27 | -2.79 | 9.72 | 9.72 | 9.41 | 17426000 |
| 1780695000 | 9.68 | -0.1 | -1.02 | 9.84 | 9.89 | 9.64 | 14926700 |
| 1780522200 | 9.78 | -0.09 | -0.91 | 9.73 | 9.86 | 9.63 | 18093300 |
| 1780435800 | 9.8699999 | 0.02 | 0.20 | 9.85 | 10 | 9.75 | 8178200 |
| 1780349400 | 9.85 | 0 | 0.00 | 9.93 | 9.99 | 9.74 | 23486800 |
| 1780090200 | 9.85 | -0.2 | -1.99 | 9.97 | 10.05 | 9.78 | 21574700 |
| 1780003800 | 10.05 | 0.1 | 1.01 | 10.02 | 10.33 | 9.93 | 11601200 |
| 1779917400 | 9.95 | -0.42 | -4.05 | 10.55 | 10.56 | 9.88 | 10713200 |
| 1779830940 | 10.37 | -0.23 | -2.17 | 10.6 | 10.6 | 10.12 | 7250800 |
| 1779744600 | 10.6 | 0.5 | 4.95 | 10.13 | 10.64 | 10.13 | 5035400 |
| 1779485400 | 10.1 | -0.1 | -0.98 | 10.06 | 10.15 | 9.97 | 4733500 |
| 1779398940 | 10.2 | 0.21 | 2.10 | 9.99 | 10.2 | 9.84 | 10877800 |
| 1779312600 | 9.99 | 0.22 | 2.25 | 9.7899999 | 10.13 | 9.77 | 8333600 |
| 1779226140 | 9.77 | -0.07 | -0.71 | 9.61 | 9.91 | 9.5399999 | 17964500 |
| 1779139800 | 9.84 | -0.11 | -1.11 | 9.93 | 10.08 | 9.71 | 7188900 |
| 1778880600 | 9.95 | 0.05 | 0.51 | 9.63 | 10.03 | 9.63 | 22148600 |
| 1778794140 | 9.9 | 0.39 | 4.10 | 9.51 | 9.92 | 9.47 | 24556900 |
| 1778707800 | 9.51 | -0.42 | -4.23 | 9.8 | 9.91 | 9.17 | 32813700 |
| 1778621400 | 9.93 | -0.57 | -5.43 | 9.84 | 10.58 | 9.75 | 32587800 |
| 1778535000 | 10.5 | -0.18 | -1.69 | 10.57 | 10.65 | 10.43 | 10128200 |
| 1778275800 | 10.68 | 0.02 | 0.19 | 10.86 | 10.89 | 10.64 | 5199400 |
| 1778189400 | 10.66 | 0.16 | 1.52 | 10.9 | 11.15 | 10.59 | 12972400 |
| 1778102940 | 10.5 | 0.1 | 0.96 | 10.47 | 10.65 | 10.45 | 6880900 |
| 1778016600 | 10.4 | 0.09 | 0.87 | 10.28 | 10.44 | 10.25 | 14582300 |
| 1777930200 | 10.31 | 0.01 | 0.10 | 10.19 | 10.43 | 10.17 | 4615500 |
| 1777584600 | 10.3 | 0.24 | 2.39 | 10.15 | 10.4 | 10.15 | 7098100 |
| 1777498140 | 10.06 | -0.11 | -1.08 | 10.14 | 10.24 | 10.04 | 13870900 |
| 1777411800 | 10.17 | -0.09 | -0.88 | 10.16 | 10.26 | 10 | 5033200 |
| 1777325340 | 10.26 | 0.11 | 1.08 | 10.15 | 10.38 | 10.14 | 7643700 |
| 1777066200 | 10.15 | -0.01 | -0.10 | 10.1 | 10.25 | 10.05 | 7121700 |
| 1776979800 | 10.16 | 0.01 | 0.10 | 10.15 | 10.26 | 10.04 | 7752100 |
| 1776893400 | 10.15 | -0.03 | -0.29 | 10.15 | 10.29 | 10.08 | 6235900 |
| 1776720600 | 10.18 | 0.03 | 0.30 | 10.18 | 10.32 | 10.08 | 5546300 |
| 1776461400 | 10.15 | 0.08 | 0.79 | 10.25 | 10.33 | 9.91 | 9514800 |
| 1776375000 | 10.07 | -0.18 | -1.76 | 10.31 | 10.31 | 10.06 | 4961000 |
| 1776288600 | 10.25 | -0.2 | -1.91 | 10.4 | 10.44 | 10.14 | 5128500 |
| 1776202140 | 10.45 | 0.13 | 1.26 | 10.32 | 10.49 | 10.3 | 5611400 |
| 1776115800 | 10.32 | 0.07 | 0.68 | 10.14 | 10.35 | 10.08 | 5750000 |
| 1775856600 | 10.25 | 0.03 | 0.29 | 10.34 | 10.44 | 10.2 | 5981500 |
| 1775770200 | 10.22 | -0.14 | -1.35 | 10.4 | 10.44 | 10.06 | 10576500 |
| 1775683740 | 10.36 | 0.13 | 1.27 | 10.72 | 10.72 | 10.33 | 8604800 |
| 1775597340 | 10.23 | -0.27 | -2.57 | 10.44 | 10.47 | 10.08 | 7109700 |
| 1775511000 | 10.5 | 0.14 | 1.35 | 10.45 | 10.55 | 10.36 | 7086100 |
| 1775165400 | 10.36 | 0.03 | 0.29 | 10.03 | 10.53 | 10.01 | 13150900 |
| 1775078940 | 10.33 | -0.03 | -0.29 | 10.65 | 10.72 | 10.27 | 15214000 |
| 1774992540 | 10.36 | 1.08 | 11.64 | 10 | 10.45 | 9.9 | 24840800 |
| 1774906140 | 9.28 | 0.03 | 0.32 | 9.5 | 9.57 | 9.14 | 9352000 |
| 1774647000 | 9.25 | -0.29 | -3.04 | 9.49 | 9.56 | 9.24 | 7573300 |
| 1774560540 | 9.5399999 | -0.4 | -4.02 | 9.8 | 9.85 | 9.3699999 | 9353400 |
| 1774474140 | 9.94 | 0.13 | 1.33 | 9.9 | 10.07 | 9.77 | 7327400 |
| 1774387740 | 9.81 | -0.11 | -1.11 | 9.75 | 9.81 | 9.47 | 6591200 |
| 1774301340 | 9.92 | 0.71 | 7.71 | 9.5 | 9.92 | 9.44 | 8135300 |
| 1774042200 | 9.21 | -0.49 | -5.05 | 9.64 | 9.93 | 9.21 | 13089700 |
| 1773955740 | 9.7 | 0.36 | 3.85 | 9.1 | 9.91 | 9.02 | 14302100 |
| 1773869400 | 9.34 | -0.02 | -0.21 | 9.31 | 9.93 | 9.1 | 11706700 |
| 1773782940 | 9.36 | 0.69 | 7.96 | 9.19 | 9.75 | 9.1 | 25113100 |
| 1773696540 | 8.67 | 0.01 | 0.12 | 8.86 | 8.93 | 8.6199999 | 5398700 |
| 1773437400 | 8.66 | -0.03 | -0.35 | 8.69 | 8.89 | 8.6199999 | 5491400 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
