Hot Features
プレミアム
Natura and Co Holding SA (NTCO3)
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 | 0.14 | 1.10584518167 | 12.66 | 13.19 | 12.19 | 8194000 | 12.68412329 | CS |
| 4 | -1.69 | -11.663216011 | 14.49 | 14.78 | 12.19 | 11522331 | 13.09492342 | CS |
| 12 | -2.4 | -15.7894736842 | 15.2 | 15.3 | 12.19 | 10634441 | 13.86579409 | CS |
| 26 | -2.95 | -18.7301587302 | 15.75 | 16.94 | 12.19 | 8998651 | 14.18394505 | CS |
| 52 | -3.44 | -21.1822660099 | 16.24 | 19.06 | 12.19 | 8963361 | 15.43536295 | CS |
| 156 | -9.15 | -41.6856492027 | 21.95 | 28.67 | 9.6 | 12528893 | 15.56630614 | CS |
| 260 | -28 | -68.6274509804 | 40.8 | 61.29 | 9.6 | 10517739 | 23.63546156 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736285400 | 13.07 | 0.35 | 2.75 | 12.74 | 13.19 | 12.67 | 7415100 |
| 1736198940 | 12.72 | 0.3 | 2.42 | 12.43 | 12.89 | 12.37 | 11464400 |
| 1735939740 | 12.42 | -0.05 | -0.40 | 12.43 | 12.56 | 12.26 | 5941100 |
| 1735853400 | 12.47 | -0.29 | -2.27 | 12.66 | 12.77 | 12.19 | 7955400 |
| 1735594200 | 12.76 | -0.12 | -0.93 | 12.81 | 13.03 | 12.63 | 5054000 |
| 1735334940 | 12.88 | -0.27 | -2.05 | 13.28 | 13.35 | 12.54 | 8120800 |
| 1735248540 | 13.15 | 0.03 | 0.23 | 13.12 | 13.41 | 13.07 | 6386800 |
| 1734989340 | 13.12 | -0.42 | -3.10 | 13.45 | 13.54 | 13.12 | 9979900 |
| 1734730200 | 13.54 | 0.42 | 3.20 | 13 | 13.77 | 12.95 | 18212900 |
| 1734643800 | 13.12 | 0.61 | 4.88 | 12.62 | 13.29 | 12.36 | 18673400 |
| 1734557400 | 12.51 | -0.65 | -4.94 | 13 | 13.09 | 12.4 | 15323500 |
| 1734470940 | 13.16 | -0.09 | -0.68 | 13.38 | 13.59 | 13.05 | 11194500 |
| 1734384540 | 13.25 | 0.47 | 3.68 | 12.84 | 13.61 | 12.84 | 11714300 |
| 1734125340 | 12.78 | -0.53 | -3.98 | 13.3 | 13.31 | 12.78 | 16974800 |
| 1734039000 | 13.31 | -1.03 | -7.18 | 14.3 | 14.39 | 13.29 | 17277500 |
| 1733952540 | 14.34 | -0.1 | -0.69 | 14.49 | 14.78 | 14.18 | 12668900 |
| 1733866140 | 14.44 | 0.31 | 2.19 | 14.28 | 14.49 | 14.2 | 5137500 |
| 1733779740 | 14.13 | -0.08 | -0.56 | 14.23 | 14.41 | 14.13 | 5618500 |
| 1733520600 | 14.21 | 0 | 0.00 | 14.2 | 14.36 | 13.97 | 16712400 |
| 1733434200 | 14.21 | -0.1 | -0.70 | 14.55 | 14.91 | 14.18 | 8452600 |
| 1733347800 | 14.31 | 0.3 | 2.14 | 13.92 | 14.68 | 13.92 | 7383900 |
| 1733261340 | 14.01 | 0.01 | 0.07 | 14 | 14.25 | 13.84 | 4875000 |
| 1733174940 | 14 | 0.12 | 0.86 | 13.84 | 14.24 | 13.74 | 17138000 |
| 1732915740 | 13.88 | 0.27 | 1.98 | 13.57 | 13.94 | 13.07 | 13480600 |
| 1732829400 | 13.61 | -1.19 | -8.04 | 14.7 | 14.7 | 13.56 | 15573200 |
| 1732743000 | 14.8 | 0.44 | 3.06 | 14.36 | 15.25 | 13.84 | 27155700 |
| 1732656600 | 14.36 | -0.09 | -0.62 | 14.48 | 14.5 | 14.25 | 6000500 |
| 1732570140 | 14.45 | 0.2 | 1.40 | 14.18 | 14.55 | 14.18 | 8633500 |
| 1732310940 | 14.25 | 0.42 | 3.04 | 13.95 | 14.25 | 13.88 | 6010000 |
| 1732224600 | 13.83 | -0.46 | -3.22 | 14.05 | 14.31 | 13.83 | 8020800 |
| 1732051800 | 14.29 | 0.45 | 3.25 | 13.9 | 14.47 | 13.6 | 15885800 |
| 1731965340 | 13.84 | -0.54 | -3.76 | 14.31 | 14.33 | 13.74 | 15956000 |
| 1731619800 | 14.38 | 0.02 | 0.14 | 14.35 | 14.64 | 14.27 | 10331600 |
| 1731533400 | 14.36 | 0.08 | 0.56 | 14.25 | 14.46 | 14.08 | 5234200 |
| 1731446940 | 14.28 | -0.04 | -0.28 | 14.19 | 14.55 | 14.14 | 4546300 |
| 1731360540 | 14.32 | -0.21 | -1.45 | 14.49 | 14.56 | 14.04 | 6329300 |
| 1731101400 | 14.53 | 0.41 | 2.90 | 13.75 | 14.57 | 13.74 | 15915400 |
| 1731014940 | 14.12 | -0.25 | -1.74 | 14.17 | 14.62 | 13.94 | 8708900 |
| 1730928600 | 14.37 | 0.09 | 0.63 | 14.02 | 14.65 | 13.94 | 6701600 |
| 1730842200 | 14.28 | -0.33 | -2.26 | 14.6 | 14.61 | 14.24 | 5115000 |
| 1730755800 | 14.61 | 1.03 | 7.58 | 13.81 | 14.61 | 13.73 | 10432300 |
| 1730496600 | 13.58 | -0.08 | -0.59 | 13.72 | 13.81 | 13.53 | 11540400 |
| 1730410200 | 13.66 | -0.32 | -2.29 | 13.95 | 14.02 | 13.65 | 8530700 |
| 1730323800 | 13.98 | -0.02 | -0.14 | 14.07 | 14.29 | 13.96 | 7291200 |
| 1730237340 | 14 | -0.15 | -1.06 | 14.08 | 14.18 | 13.92 | 10725900 |
| 1730151000 | 14.15 | 0.08 | 0.57 | 14.24 | 14.35 | 14.06 | 5484800 |
| 1729891800 | 14.07 | -0.22 | -1.54 | 14.28 | 14.38 | 14.02 | 16377400 |
| 1729805400 | 14.29 | 0.31 | 2.22 | 14.03 | 14.3 | 13.86 | 15738600 |
| 1729719000 | 13.98 | -0.16 | -1.13 | 14.05 | 14.22 | 13.92 | 13070600 |
| 1729632600 | 14.14 | -0.52 | -3.55 | 14.54 | 14.6 | 14.11 | 14216700 |
| 1729546140 | 14.66 | -0.22 | -1.48 | 15.04 | 15.26 | 14.61 | 7368900 |
| 1729287000 | 14.88 | 0 | 0.00 | 14.95 | 15.05 | 14.58 | 8139000 |
| 1729200540 | 14.88 | -0.21 | -1.39 | 15.04 | 15.06 | 14.8 | 8912200 |
| 1729114140 | 15.09 | -0.07 | -0.46 | 15.2 | 15.3 | 15.06 | 7157500 |
| 1729027740 | 15.16 | -0.27 | -1.75 | 15.44 | 15.84 | 15.14 | 7258000 |
| 1728941340 | 15.43 | 0.53 | 3.56 | 14.96 | 15.59 | 14.9 | 4543300 |
| 1728682200 | 14.9 | -0.16 | -1.06 | 15.03 | 15.19 | 14.78 | 6808000 |
| 1728595740 | 15.06 | -0.33 | -2.14 | 15.41 | 15.51 | 15.03 | 5014500 |
| 1728509400 | 15.39 | -0.37 | -2.35 | 15.63 | 15.69 | 15.24 | 6702500 |
| 1728422940 | 15.76 | 0.59 | 3.89 | 15.01 | 15.85 | 15 | 12985300 |
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
