Hot Features
プレミアム
Pet Center Comercio E Participacoes S.A. (PETZ3)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.1 | -2.23214285714 | 4.48 | 4.6 | 4.12 | 11915520 | 4.33916281 | CS |
| 4 | -0.85 | -16.2523900574 | 5.23 | 5.92 | 4.12 | 12907567 | 4.76162046 | CS |
| 12 | -0.45 | -9.31677018634 | 4.83 | 5.92 | 4.12 | 8751584 | 4.77922588 | CS |
| 26 | 0.62 | 16.4893617021 | 3.76 | 5.92 | 3.25 | 10973481 | 4.41151004 | CS |
| 52 | 0.06 | 1.38888888889 | 4.32 | 5.92 | 3.03 | 13260101 | 4.24792749 | CS |
| 156 | -13.81 | -75.920835624 | 18.19 | 20.63 | 3.03 | 12160694 | 7.08208661 | CS |
| 260 | -9.9 | -69.3277310924 | 14.28 | 28.78 | 3.03 | 9964559 | 8.95890969 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 4.4 | 0.1 | 2.33 | 4.26 | 4.51 | 4.23 | 7085000 |
| 1732915740 | 4.3 | 0.16 | 3.86 | 4.16 | 4.34 | 4.12 | 14353100 |
| 1732829400 | 4.14 | -0.15 | -3.50 | 4.25 | 4.2699999 | 4.12 | 9987800 |
| 1732743000 | 4.29 | -0.21 | -4.67 | 4.46 | 4.54 | 4.29 | 11464600 |
| 1732656600 | 4.5 | 0.02 | 0.45 | 4.48 | 4.6 | 4.33 | 16687100 |
| 1732570140 | 4.48 | 0.18 | 4.19 | 4.3 | 4.51 | 4.2699999 | 3899200 |
| 1732310940 | 4.3 | 0.16 | 3.86 | 4.16 | 4.3 | 4.15 | 4502500 |
| 1732224600 | 4.14 | -0.14 | -3.27 | 4.29 | 4.3099999 | 4.14 | 10168300 |
| 1732051800 | 4.28 | -0.02 | -0.47 | 4.3 | 4.39 | 4.23 | 16186600 |
| 1731965340 | 4.3 | 0 | 0.00 | 4.3099999 | 4.4 | 4.22 | 7021000 |
| 1731619800 | 4.3 | -0.54 | -11.16 | 4.59 | 4.59 | 4.3 | 13174200 |
| 1731533400 | 4.84 | -0.08 | -1.63 | 4.95 | 4.99 | 4.83 | 8309000 |
| 1731446940 | 4.92 | -0.06 | -1.20 | 5 | 5 | 4.88 | 8727000 |
| 1731360540 | 4.98 | 0.09 | 1.84 | 4.89 | 5.07 | 4.88 | 11188000 |
| 1731101400 | 4.89 | -0.11 | -2.20 | 5 | 5 | 4.73 | 19676200 |
| 1731014940 | 5 | -0.85 | -14.53 | 5.9 | 5.9 | 5 | 32614300 |
| 1730928600 | 5.85 | 0.42 | 7.73 | 5.36 | 5.92 | 5.26 | 28766700 |
| 1730842200 | 5.43 | 0.2 | 3.82 | 5.23 | 5.43 | 5.18 | 8525600 |
| 1730755800 | 5.23 | 0.26 | 5.23 | 5.0199999 | 5.23 | 5.01 | 6805200 |
| 1730496600 | 4.97 | 0.04 | 0.81 | 4.96 | 5 | 4.91 | 3726300 |
| 1730410200 | 4.93 | -0.05 | -1.00 | 4.99 | 5.01 | 4.93 | 3130200 |
| 1730323800 | 4.98 | 0.07 | 1.43 | 4.91 | 5 | 4.9 | 3550700 |
| 1730237340 | 4.91 | -0.07 | -1.41 | 5 | 5.04 | 4.9 | 3554100 |
| 1730151000 | 4.98 | 0.12 | 2.47 | 4.88 | 4.99 | 4.88 | 4618000 |
| 1729891800 | 4.86 | 0.07 | 1.46 | 4.79 | 4.9 | 4.79 | 4469000 |
| 1729805400 | 4.79 | 0.1 | 2.13 | 4.73 | 4.79 | 4.69 | 3585900 |
| 1729719000 | 4.69 | -0.08 | -1.68 | 4.72 | 4.75 | 4.66 | 3503200 |
| 1729632600 | 4.7699999 | -0.14 | -2.85 | 4.86 | 4.91 | 4.73 | 6174200 |
| 1729546140 | 4.91 | -0.02 | -0.41 | 4.96 | 4.99 | 4.88 | 4692000 |
| 1729287000 | 4.93 | -0.04 | -0.80 | 4.99 | 5.01 | 4.89 | 4375300 |
| 1729200540 | 4.97 | 0.04 | 0.81 | 4.92 | 4.98 | 4.85 | 3656300 |
| 1729114140 | 4.93 | -0.09 | -1.79 | 5.03 | 5.0599999 | 4.91 | 5369700 |
| 1729027740 | 5.0199999 | 0.02 | 0.40 | 5.04 | 5.1 | 4.94 | 5679900 |
| 1728941340 | 5 | 0.12 | 2.46 | 4.9 | 5.18 | 4.86 | 10943200 |
| 1728682200 | 4.88 | 0.13 | 2.74 | 4.75 | 4.95 | 4.74 | 5973300 |
| 1728595740 | 4.75 | 0.02 | 0.42 | 4.75 | 4.8 | 4.7 | 3199300 |
| 1728509400 | 4.73 | -0.11 | -2.27 | 4.8099999 | 4.84 | 4.72 | 5937700 |
| 1728422940 | 4.84 | 0 | 0.00 | 4.76 | 4.86 | 4.76 | 3364800 |
| 1728336600 | 4.84 | -0.1 | -2.02 | 4.95 | 5.01 | 4.8099999 | 5132900 |
| 1728077400 | 4.94 | 0.13 | 2.70 | 4.79 | 4.94 | 4.76 | 3427000 |
| 1727991000 | 4.8099999 | -0.07 | -1.43 | 4.85 | 4.9 | 4.7699999 | 6017700 |
| 1727904540 | 4.88 | 0 | 0.00 | 4.94 | 5.03 | 4.87 | 9648600 |
| 1727818200 | 4.88 | 0.14 | 2.95 | 4.76 | 4.89 | 4.74 | 9378800 |
| 1727731800 | 4.74 | -0.14 | -2.87 | 4.9 | 5.0199999 | 4.71 | 6242500 |
| 1727472600 | 4.88 | 0.19 | 4.05 | 4.69 | 4.91 | 4.68 | 7241800 |
| 1727386140 | 4.69 | -0.1 | -2.09 | 4.82 | 4.9 | 4.69 | 8717800 |
| 1727299740 | 4.79 | 0.11 | 2.35 | 4.72 | 4.84 | 4.68 | 7596700 |
| 1727213400 | 4.68 | 0.03 | 0.65 | 4.71 | 4.7699999 | 4.65 | 9701200 |
| 1727127000 | 4.65 | 0.03 | 0.65 | 4.57 | 4.7 | 4.51 | 6460400 |
| 1726867800 | 4.62 | -0.03 | -0.65 | 4.65 | 4.78 | 4.5599999 | 9759100 |
| 1726781400 | 4.65 | -0.03 | -0.64 | 4.7699999 | 4.7699999 | 4.6 | 10218500 |
| 1726695000 | 4.68 | -0.04 | -0.85 | 4.68 | 4.92 | 4.61 | 9792200 |
| 1726608600 | 4.72 | 0.17 | 3.74 | 4.53 | 4.75 | 4.5 | 15675800 |
| 1726522200 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.54 | 11292400 |
| 1726263000 | 4.75 | 0.07 | 1.50 | 4.7 | 4.87 | 4.7 | 6047700 |
| 1726176540 | 4.68 | -0.06 | -1.27 | 4.71 | 4.78 | 4.66 | 7762400 |
| 1726090140 | 4.74 | 0.07 | 1.50 | 4.72 | 4.88 | 4.58 | 17467300 |
| 1726003740 | 4.67 | -0.17 | -3.51 | 4.83 | 4.87 | 4.62 | 11366600 |
| 1725917400 | 4.84 | -0.02 | -0.41 | 4.87 | 4.94 | 4.84 | 6123100 |
| 1725658200 | 4.86 | -0.09 | -1.82 | 4.96 | 4.96 | 4.8099999 | 10882900 |
| 1725571800 | 4.95 | 0 | 0.00 | 5 | 5.09 | 4.92 | 9402800 |
| 1725485400 | 4.95 | 0.09 | 1.85 | 5.0199999 | 5.17 | 4.95 | 16917100 |
| 1725399000 | 4.86 | -0.07 | -1.42 | 4.95 | 5.08 | 4.7699999 | 12660000 |
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
