Hot Features
プレミアム
Oncoclinicas Brasil Servicos Medico (ONCO3)
BOV
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -1.52 | -41.416893733 | 3.67 | 3.73 | 2.15 | 13915040 | 2.91577558 | CS |
| 4 | -2.39 | -52.6431718062 | 4.54 | 4.64 | 2.15 | 8005133 | 3.57273693 | CS |
| 12 | -3.69 | -63.1849315068 | 5.84 | 6.68 | 2.15 | 4968216 | 4.33997388 | CS |
| 26 | -7.3 | -77.2486772487 | 9.45 | 9.59 | 2.15 | 4742474 | 5.62252744 | CS |
| 52 | -8.15 | -79.1262135922 | 10.3 | 13 | 2.15 | 4274642 | 7.08116863 | CS |
| 156 | -6.35 | -74.7058823529 | 8.5 | 13 | 2.15 | 2624901 | 7.83633202 | CS |
| 260 | -16.15 | -88.2513661202 | 18.3 | 19.62 | 2.15 | 2540336 | 8.21906844 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 2.65 | -0.47 | -15.06 | 3.12 | 3.16 | 2.56 | 37818300 |
| 1732656600 | 3.12 | -0.07 | -2.19 | 3.18 | 3.33 | 3.12 | 13372700 |
| 1732570140 | 3.19 | -0.14 | -4.20 | 3.39 | 3.39 | 3.16 | 9258700 |
| 1732310940 | 3.33 | -0.26 | -7.24 | 3.61 | 3.64 | 3.33 | 5274800 |
| 1732224600 | 3.59 | -0.1 | -2.71 | 3.67 | 3.73 | 3.59 | 3850700 |
| 1732051800 | 3.69 | 0.03 | 0.82 | 3.61 | 3.82 | 3.55 | 4738600 |
| 1731965340 | 3.66 | -0.29 | -7.34 | 3.97 | 3.97 | 3.49 | 14144200 |
| 1731619800 | 3.95 | -0.54 | -12.03 | 4.33 | 4.34 | 3.95 | 11913000 |
| 1731533400 | 4.49 | 0.04 | 0.90 | 4.45 | 4.49 | 3.94 | 11103700 |
| 1731446940 | 4.45 | 0.01 | 0.23 | 4.44 | 4.45 | 4.23 | 4595000 |
| 1731360540 | 4.44 | 0 | 0.00 | 4.29 | 4.44 | 4.03 | 4233500 |
| 1731101400 | 4.44 | 0 | 0.00 | 4.42 | 4.44 | 4.0199999 | 5157000 |
| 1731014940 | 4.44 | -0.06 | -1.33 | 4.5 | 4.53 | 4.38 | 2991500 |
| 1730928600 | 4.5 | 0.01 | 0.22 | 4.44 | 4.54 | 4.38 | 2097100 |
| 1730842200 | 4.49 | 0.01 | 0.22 | 4.48 | 4.5199999 | 4.42 | 3259600 |
| 1730755800 | 4.48 | 0.04 | 0.90 | 4.47 | 4.62 | 4.42 | 4697800 |
| 1730496600 | 4.44 | -0.15 | -3.27 | 4.64 | 4.64 | 4.37 | 2731900 |
| 1730410200 | 4.59 | 0.07 | 1.55 | 4.54 | 4.6 | 4.48 | 2854300 |
| 1730323800 | 4.5199999 | 0.04 | 0.89 | 4.49 | 4.65 | 4.46 | 1234600 |
| 1730237340 | 4.48 | -0.13 | -2.82 | 4.61 | 4.64 | 4.44 | 1740900 |
| 1730151000 | 4.61 | 0.03 | 0.66 | 4.59 | 4.69 | 4.5599999 | 800400 |
| 1729891800 | 4.58 | -0.07 | -1.51 | 4.64 | 4.73 | 4.5599999 | 914800 |
| 1729805400 | 4.65 | 0.01 | 0.22 | 4.65 | 4.7 | 4.57 | 1589700 |
| 1729719000 | 4.64 | -0.02 | -0.43 | 4.59 | 4.73 | 4.55 | 837600 |
| 1729632600 | 4.66 | -0.14 | -2.92 | 4.78 | 4.83 | 4.57 | 1741400 |
| 1729546140 | 4.8 | -0.03 | -0.62 | 4.87 | 4.95 | 4.74 | 873100 |
| 1729287000 | 4.83 | 0.06 | 1.26 | 4.82 | 4.98 | 4.79 | 925300 |
| 1729200540 | 4.7699999 | 0.03 | 0.63 | 4.74 | 4.84 | 4.68 | 1968300 |
| 1729114140 | 4.74 | 0.11 | 2.38 | 4.6 | 4.82 | 4.6 | 1648600 |
| 1729027740 | 4.63 | 0 | 0.00 | 4.66 | 4.78 | 4.61 | 2362500 |
| 1728941340 | 4.63 | 0.06 | 1.31 | 4.53 | 4.72 | 4.45 | 1612500 |
| 1728682200 | 4.57 | 0.04 | 0.88 | 4.51 | 4.6 | 4.42 | 1149700 |
| 1728595740 | 4.53 | -0.02 | -0.44 | 4.6 | 4.61 | 4.42 | 2034700 |
| 1728509400 | 4.55 | -0.11 | -2.36 | 4.66 | 4.71 | 4.54 | 2309800 |
| 1728422940 | 4.66 | -0.23 | -4.70 | 4.8099999 | 4.86 | 4.65 | 6092700 |
| 1728336600 | 4.89 | -0.16 | -3.17 | 5.08 | 5.1 | 4.74 | 2781500 |
| 1728077400 | 5.05 | 0.53 | 11.73 | 4.55 | 5.17 | 4.5 | 6819800 |
| 1727991000 | 4.5199999 | 0.04 | 0.89 | 4.47 | 4.58 | 4.4 | 4721800 |
| 1727904540 | 4.48 | 0.03 | 0.67 | 4.57 | 4.59 | 4.44 | 4578900 |
| 1727818200 | 4.45 | -0.06 | -1.33 | 4.51 | 4.6 | 4.37 | 7899600 |
| 1727731800 | 4.51 | -0.38 | -7.77 | 4.9 | 4.9 | 4.5 | 5747700 |
| 1727472600 | 4.89 | 0.04 | 0.82 | 4.91 | 5.15 | 4.84 | 3756200 |
| 1727386140 | 4.85 | -0.18 | -3.58 | 5.13 | 5.2 | 4.66 | 7478000 |
| 1727299740 | 5.03 | -0.08 | -1.57 | 5.1 | 5.13 | 4.91 | 4911600 |
| 1727213400 | 5.11 | -0.05 | -0.97 | 5.26 | 5.3099999 | 5.1 | 1585600 |
| 1727127000 | 5.16 | -0.11 | -2.09 | 5.32 | 5.32 | 5.12 | 2439200 |
| 1726867800 | 5.2699999 | -0.19 | -3.48 | 5.42 | 5.45 | 5.1 | 5278300 |
| 1726781400 | 5.46 | -0.13 | -2.33 | 5.69 | 5.69 | 5.44 | 3263600 |
| 1726695000 | 5.59 | 0.02 | 0.36 | 5.57 | 5.84 | 5.5 | 2846100 |
| 1726608600 | 5.57 | -0.45 | -7.48 | 5.82 | 5.82 | 5.35 | 10789300 |
| 1726522200 | 6.0199999 | -0.18 | -2.90 | 6.21 | 6.2699999 | 6.01 | 2618400 |
| 1726263000 | 6.2 | 0.05 | 0.81 | 6.2 | 6.68 | 6.13 | 6359000 |
| 1726176540 | 6.15 | 0.28 | 4.77 | 5.97 | 6.22 | 5.8 | 5767600 |
| 1726090140 | 5.87 | 0.42 | 7.71 | 5.43 | 5.95 | 5.43 | 5017100 |
| 1726003740 | 5.45 | 0.15 | 2.83 | 5.28 | 5.54 | 5.16 | 4792300 |
| 1725917400 | 5.3 | 0.07 | 1.34 | 5.18 | 5.34 | 5.12 | 2541700 |
| 1725658200 | 5.23 | -0.32 | -5.77 | 5.57 | 5.57 | 5.09 | 8591400 |
| 1725571800 | 5.55 | -0.29 | -4.97 | 5.84 | 5.85 | 5.51 | 3642800 |
| 1725485400 | 5.84 | -0.26 | -4.26 | 6.1 | 6.2 | 5.8099999 | 5421800 |
| 1725399000 | 6.1 | -0.4 | -6.15 | 6.62 | 6.79 | 6 | 3364000 |
| 1725312600 | 6.5 | -0.16 | -2.40 | 6.64 | 6.77 | 6.46 | 1932500 |
| 1725053400 | 6.66 | 0.3 | 4.72 | 6.36 | 6.84 | 6.26 | 8878600 |
| 1724967000 | 6.36 | -0.18 | -2.75 | 6.58 | 6.58 | 6.35 | 1494700 |
| 1724880600 | 6.54 | -0.04 | -0.61 | 6.51 | 6.64 | 6.5 | 2204600 |
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
