Hot Features
プレミアム
Wilson Sons Holdings Brasil S.A. (PORT3)
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 | -0.09 | -0.545785324439 | 16.49 | 16.64 | 16.27 | 716720 | 16.44338486 | CS |
| 4 | 0.62 | 3.92902408112 | 15.78 | 17.1 | 15.47 | 4335947 | 16.28292956 | CS |
| 12 | -1.11 | -6.33923472302 | 17.51 | 17.85 | 15.47 | 3018574 | 16.33380558 | CS |
| 26 | 1.87 | 12.8699242946 | 14.53 | 17.85 | 14.35 | 1709805 | 16.39176974 | CS |
| 52 | 0.36 | 2.24438902743 | 16.04 | 18.44 | 14.35 | 1156100 | 16.48691127 | CS |
| 156 | -41.67 | -71.7582228345 | 58.07 | 64.85 | 7.2 | 612436 | 14.95539449 | CS |
| 260 | -53.63 | -76.5814650864 | 70.03 | 73.51 | 7.2 | 584991 | 15.05448912 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 16.399999 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.27 | 361700 |
| 1734384540 | 16.28 | -0.1 | -0.61 | 16.37 | 16.399999 | 16.28 | 516500 |
| 1734125340 | 16.379999 | -0.09 | -0.55 | 16.43 | 16.51 | 16.329999 | 640200 |
| 1734039000 | 16.469999 | -0.03 | -0.18 | 16.46 | 16.5 | 16.42 | 414400 |
| 1733952540 | 16.5 | 0 | 0.00 | 16.64 | 16.64 | 16.43 | 1306900 |
| 1733866140 | 16.5 | 0.09 | 0.55 | 16.489999 | 16.5 | 16.44 | 705600 |
| 1733779740 | 16.41 | -0.05 | -0.30 | 16.469999 | 16.5 | 16.399999 | 1139000 |
| 1733520600 | 16.46 | 0 | 0.00 | 16.39 | 16.48 | 16.37 | 1270700 |
| 1733434200 | 16.46 | 0.46 | 2.88 | 16.7 | 17.1 | 16.32 | 54276200 |
| 1733347800 | 16 | 0.04 | 0.25 | 16.03 | 16.05 | 15.87 | 1372200 |
| 1733261340 | 15.96 | 0.23 | 1.46 | 15.86 | 16 | 15.8 | 4886100 |
| 1733174940 | 15.73 | -0.04 | -0.25 | 15.78 | 15.8 | 15.7 | 1308400 |
| 1732915740 | 15.77 | 0.17 | 1.09 | 15.6 | 15.78 | 15.47 | 2208700 |
| 1732829400 | 15.6 | -0.16 | -1.02 | 15.77 | 15.77 | 15.57 | 2581000 |
| 1732743000 | 15.76 | -0.11 | -0.69 | 15.95 | 15.95 | 15.61 | 2896300 |
| 1732656600 | 15.87 | 0.08 | 0.51 | 15.81 | 15.97 | 15.79 | 1245500 |
| 1732570140 | 15.79 | 0.04 | 0.25 | 15.7 | 15.82 | 15.65 | 987100 |
| 1732310940 | 15.75 | 0.01 | 0.06 | 15.85 | 15.85 | 15.6 | 2099300 |
| 1732224600 | 15.74 | -0.02 | -0.13 | 15.68 | 15.82 | 15.67 | 685000 |
| 1732051800 | 15.76 | 0.06 | 0.38 | 15.78 | 15.85 | 15.65 | 1843900 |
| 1731965340 | 15.7 | -0.1 | -0.63 | 15.88 | 15.88 | 15.68 | 1132000 |
| 1731619800 | 15.8 | 0.07 | 0.45 | 15.81 | 15.87 | 15.76 | 1095400 |
| 1731533400 | 15.73 | -0.04 | -0.25 | 15.75 | 15.83 | 15.67 | 1104300 |
| 1731446940 | 15.77 | 0 | 0.00 | 15.8 | 15.88 | 15.75 | 634300 |
| 1731360540 | 15.77 | -0.03 | -0.19 | 15.71 | 15.8 | 15.6 | 1426600 |
| 1731101400 | 15.8 | -0.08 | -0.50 | 15.78 | 15.87 | 15.71 | 5458900 |
| 1731014940 | 15.88 | -0.01 | -0.06 | 15.89 | 15.9 | 15.7 | 2604600 |
| 1730928600 | 15.89 | 0.09 | 0.57 | 15.75 | 15.89 | 15.61 | 1453300 |
| 1730842200 | 15.8 | 0 | 0.00 | 15.83 | 15.86 | 15.71 | 1367200 |
| 1730755800 | 15.8 | 0 | 0.00 | 15.82 | 15.93 | 15.75 | 4594900 |
| 1730496600 | 15.8 | -0.09 | -0.57 | 15.85 | 15.92 | 15.67 | 2701000 |
| 1730410200 | 15.89 | 0.07 | 0.44 | 15.87 | 15.89 | 15.77 | 2205800 |
| 1730323800 | 15.82 | 0 | 0.00 | 15.8 | 15.92 | 15.76 | 1008900 |
| 1730237340 | 15.82 | -0.08 | -0.50 | 15.96 | 15.99 | 15.68 | 1057000 |
| 1730151000 | 15.9 | -0.04 | -0.25 | 15.94 | 16.05 | 15.86 | 1100200 |
| 1729891800 | 15.94 | 0.14 | 0.89 | 15.9 | 15.94 | 15.78 | 1978900 |
| 1729805400 | 15.8 | -0.21 | -1.31 | 15.93 | 15.99 | 15.78 | 3064500 |
| 1729719000 | 16.01 | -0.12 | -0.74 | 16.17 | 16.17 | 15.97 | 2125400 |
| 1729632600 | 16.129999 | -0.07 | -0.43 | 16.14 | 16.3 | 16 | 5419400 |
| 1729546140 | 16.2 | -1.65 | -9.24 | 16.39 | 16.75 | 16.05 | 14389600 |
| 1729287000 | 17.85 | 0.75 | 4.39 | 17.31 | 17.85 | 17.21 | 6464300 |
| 1729200540 | 17.1 | 0.63 | 3.83 | 16.12 | 17.48 | 16 | 6988300 |
| 1729114140 | 16.469999 | 0.15 | 0.92 | 16.34 | 16.579999 | 16.329999 | 2482100 |
| 1729027740 | 16.32 | 0.07 | 0.43 | 16.379999 | 16.48 | 16.25 | 914300 |
| 1728941340 | 16.25 | 0 | 0.00 | 16.41 | 16.48 | 16.149999 | 987400 |
| 1728682200 | 16.25 | 0.1 | 0.62 | 16.219999 | 16.25 | 16.059999 | 794100 |
| 1728595740 | 16.149999 | 0.05 | 0.31 | 16.149999 | 16.18 | 16.05 | 1076600 |
| 1728509400 | 16.1 | -0.3 | -1.83 | 16.399999 | 16.45 | 15.99 | 1053500 |
| 1728422940 | 16.399999 | -0.2 | -1.20 | 16.79 | 16.79 | 16.399999 | 655100 |
| 1728336600 | 16.6 | -0.1 | -0.60 | 17 | 17 | 16.6 | 966300 |
| 1728077400 | 16.7 | 0 | 0.00 | 16.7 | 16.76 | 16.6 | 1056100 |
| 1727991000 | 16.7 | -0.1 | -0.60 | 16.84 | 16.84 | 16.6 | 1105600 |
| 1727904540 | 16.8 | -0.36 | -2.10 | 17.21 | 17.38 | 16.64 | 2247900 |
| 1727818200 | 17.16 | -0.04 | -0.23 | 17.31 | 17.38 | 17.11 | 776300 |
| 1727731800 | 17.2 | -0.04 | -0.23 | 17.4 | 17.4 | 16.85 | 1311100 |
| 1727472600 | 17.24 | 0.13 | 0.76 | 17.08 | 17.27 | 17.06 | 1814400 |
| 1727386140 | 17.11 | 0.04 | 0.23 | 17.32 | 17.32 | 16.94 | 4214200 |
| 1727299740 | 17.07 | -0.2 | -1.16 | 17.34 | 17.42 | 16.98 | 634200 |
| 1727213400 | 17.27 | -0.32 | -1.82 | 17.51 | 17.65 | 17.24 | 1230300 |
| 1727127000 | 17.59 | 0.64 | 3.78 | 17.1 | 17.59 | 17.1 | 2745100 |
| 1726867800 | 16.95 | -0.34 | -1.97 | 17.45 | 17.45 | 16.85 | 1223900 |
| 1726781400 | 17.29 | -0.02 | -0.12 | 17.31 | 17.4 | 17.15 | 501300 |
| 1726695000 | 17.31 | -0.08 | -0.46 | 17.4 | 17.42 | 17.2 | 4639400 |
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
