Hot Features
プレミアム
Neogrid Participacoes SA (NGRD3)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 1.47 | 5.23131672598 | 28.1 | 30.76 | 27 | 59367 | 28.27869175 | CS |
| 4 | 4.23 | 16.6929755328 | 25.34 | 30.76 | 22.79 | 55450 | 26.14869853 | CS |
| 12 | -3.68 | -11.0676691729 | 33.25 | 34.5 | 22.79 | 294457 | 28.71019287 | CS |
| 26 | 4.57 | 18.28 | 25 | 35 | 19.25 | 547701 | 26.95343754 | CS |
| 52 | -3.43 | -10.3939393939 | 33 | 35 | 19.25 | 517083 | 27.4236248 | CS |
| 156 | -52.43 | -63.9390243902 | 82 | 83.25 | 19.25 | 828767 | 45.72571294 | CS |
| 260 | -85.43 | -74.2869565217 | 115 | 309.5 | 19.25 | 1769046 | 139.67949527 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 28.75 | 0.75 | 2.68 | 28.44 | 30.76 | 28.02 | 88500 |
| 1731965340 | 28 | 0.54 | 1.97 | 27 | 29 | 27 | 58600 |
| 1731619800 | 27.46 | -0.54 | -1.93 | 28.1 | 28.8 | 27.46 | 31000 |
| 1731533400 | 28 | -0.89 | -3.08 | 28.31 | 29.85 | 28 | 57400 |
| 1731446940 | 28.89 | 1.4 | 5.09 | 27.1 | 28.89 | 27.1 | 68700 |
| 1731360540 | 27.49 | 0.63 | 2.35 | 27.02 | 28.6 | 25.7 | 79700 |
| 1731101400 | 26.86 | 1.87 | 7.48 | 24.61 | 27.08 | 24.39 | 71000 |
| 1731014940 | 24.99 | 0.49 | 2.00 | 24.95 | 25.1 | 24.4 | 47400 |
| 1730928600 | 24.5 | -0.3 | -1.21 | 24.69 | 25.98 | 24.13 | 157700 |
| 1730842200 | 24.8 | 0 | 0.00 | 24.77 | 24.98 | 22.79 | 155800 |
| 1730755800 | 24.8 | 0.72 | 2.99 | 23.9 | 24.85 | 23.58 | 46400 |
| 1730496600 | 24.08 | 0.17 | 0.71 | 23.52 | 24.26 | 23.51 | 10800 |
| 1730410200 | 23.91 | -0.27 | -1.12 | 24.32 | 24.86 | 23.71 | 19500 |
| 1730323800 | 24.18 | -0.22 | -0.90 | 24.22 | 24.75 | 23.8 | 20000 |
| 1730237340 | 24.4 | -0.28 | -1.13 | 25.1 | 25.62 | 24.4 | 19100 |
| 1730151000 | 24.68 | -0.02 | -0.08 | 24.18 | 25.35 | 23.7 | 20100 |
| 1729891800 | 24.7 | 0.36 | 1.48 | 24.01 | 24.76 | 23.3 | 23600 |
| 1729805400 | 24.34 | -0.68 | -2.72 | 25.34 | 25.34 | 24.01 | 22800 |
| 1729719000 | 25.02 | -1.96 | -7.26 | 27 | 27.01 | 25.01 | 17700 |
| 1729632600 | 26.98 | -1.12 | -3.99 | 28.61 | 28.81 | 26.98 | 24100 |
| 1729546140 | 28.1 | -2.51 | -8.20 | 31.99 | 31.99 | 28.1 | 29000 |
| 1729287000 | 30.61 | 0 | 0.00 | 30.92 | 31.32 | 30.61 | 46600 |
| 1729200540 | 30.61 | 0 | 0.00 | 31 | 31.56 | 30.52 | 4900 |
| 1729114140 | 30.61 | -0.57 | -1.83 | 30.9 | 31.52 | 30.16 | 19300 |
| 1729027740 | 31.18 | -0.32 | -1.02 | 31.5 | 32.479999 | 30.72 | 30500 |
| 1728941340 | 31.5 | 0 | 0.00 | 31.45 | 32 | 31 | 50000 |
| 1728682200 | 31.5 | 1.2 | 3.96 | 30 | 31.97 | 29.99 | 25600 |
| 1728595740 | 30.3 | -1.3 | -4.11 | 31.61 | 32.229999 | 29.22 | 70500 |
| 1728509400 | 31.6 | 0.57 | 1.84 | 30.92 | 33.95 | 29.63 | 124400 |
| 1728422940 | 31.03 | 2.03 | 7.00 | 28 | 31.04 | 27.71 | 121600 |
| 1728336600 | 28.999999 | 0.5 | 1.75 | 28.999999 | 29.75 | 28.749999 | 29072 |
| 1728077400 | 28.499999 | 0 | 0.00 | 28.499999 | 29.5 | 28.249999 | 18608 |
| 1727991000 | 28.499999 | 0.25 | 0.88 | 28.499999 | 29.5 | 28.249999 | 14672 |
| 1727904540 | 28.249999 | 1.5 | 5.61 | 27 | 29.5 | 27 | 38416 |
| 1727818200 | 26.75 | -1.75 | -6.14 | 28.499999 | 29.5 | 26.25 | 43020 |
| 1727731800 | 28.499999 | 0 | 0.00 | 28.249999 | 28.749999 | 27.75 | 26112 |
| 1727472600 | 28.499999 | 0.25 | 0.88 | 28.249999 | 28.499999 | 27.75 | 19052 |
| 1727386140 | 28.249999 | 0.25 | 0.89 | 28.749999 | 28.749999 | 27.75 | 10736 |
| 1727299740 | 28 | -0.5 | -1.75 | 28.499999 | 28.999999 | 28 | 20612 |
| 1727213400 | 28.499999 | -0.25 | -0.87 | 28.749999 | 28.999999 | 28 | 8536 |
| 1727127000 | 28.749999 | 1.5 | 5.50 | 27.25 | 28.999999 | 26.75 | 18292 |
| 1726867800 | 27.25 | -1.25 | -4.39 | 28.499999 | 28.749999 | 27.25 | 27028 |
| 1726781400 | 28.499999 | -0.5 | -1.72 | 28.999999 | 29.25 | 28.499999 | 8396 |
| 1726695000 | 28.999999 | 0.75 | 2.65 | 28.249999 | 29.5 | 27.75 | 17516 |
| 1726608600 | 28.249999 | -0.75 | -2.59 | 29.75 | 29.75 | 28 | 16744 |
| 1726522200 | 28.999999 | -0.25 | -0.85 | 28.749999 | 30.5 | 28.249999 | 18172 |
| 1726263000 | 29.25 | 0 | 0.00 | 29.25 | 30.25 | 28.749999 | 20412 |
| 1726176540 | 29.25 | 0.25 | 0.86 | 29.75 | 29.75 | 28.499999 | 17364 |
| 1726090140 | 28.999999 | 1.5 | 5.45 | 28 | 29.5 | 27.75 | 20744 |
| 1726003740 | 27.5 | 1.25 | 4.76 | 26.75 | 28 | 26.5 | 15564 |
| 1725917400 | 26.25 | -2.25 | -7.89 | 28.499999 | 29.25 | 25.5 | 64372 |
| 1725658200 | 28.499999 | -3.25 | -10.24 | 31 | 31.5 | 27.75 | 50444 |
| 1725571800 | 31.75 | -0.5 | -1.55 | 33 | 33 | 31 | 10740 |
| 1725485400 | 32.25 | 0 | 0.00 | 32.25 | 32.75 | 31.75 | 14252 |
| 1725399000 | 32.25 | -1 | -3.01 | 34 | 34 | 32 | 22364 |
| 1725312600 | 33.25 | 0.5 | 1.53 | 32.5 | 33.75 | 32.25 | 19672 |
| 1725053400 | 32.75 | -1 | -2.96 | 33.75 | 33.75 | 32.5 | 10444 |
| 1724967000 | 33.75 | 0.5 | 1.50 | 33.25 | 34.5 | 32.5 | 19292 |
| 1724880600 | 33.25 | -0.75 | -2.21 | 34 | 34 | 33 | 16168 |
| 1724794140 | 34 | 0.5 | 1.49 | 33.75 | 34 | 33.5 | 8216 |
| 1724707740 | 33.5 | -0.25 | -0.74 | 33.5 | 35 | 32.75 | 42140 |
| 1724448600 | 33.75 | 0.75 | 2.27 | 33.25 | 34 | 32.5 | 57056 |
| 1724362140 | 33 | 1 | 3.13 | 32 | 33.25 | 31 | 61252 |
| 1724275740 | 32 | 2.5 | 8.47 | 29.75 | 32.5 | 29.5 | 65524 |
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
