Hot Features
プレミアム
Positivo Tecnologia S.A. (POSI3)
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 | -0.05 | -0.869565217391 | 5.75 | 5.9 | 5.48 | 1963667 | 5.68466576 | CS |
| 4 | -0.8 | -12.3076923077 | 6.5 | 6.75 | 5.48 | 1326817 | 6.1627267 | CS |
| 12 | -0.95 | -14.2857142857 | 6.65 | 6.75 | 5.48 | 1537831 | 6.10730389 | CS |
| 26 | -4.25 | -42.7135678392 | 9.95 | 9.95 | 5.48 | 1461657 | 6.95111041 | CS |
| 52 | -1.45 | -20.2797202797 | 7.15 | 11.33 | 5.48 | 1416656 | 7.55099946 | CS |
| 156 | -3.42 | -37.5 | 9.12 | 13.53 | 5.33 | 2141125 | 8.31884402 | CS |
| 260 | -0.16 | -2.73037542662 | 5.86 | 16.03 | 1.93 | 3211010 | 8.62085613 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 5.84 | 0.19 | 3.36 | 5.67 | 5.9 | 5.61 | 1411000 |
| 1731965340 | 5.65 | 0.02 | 0.36 | 5.63 | 5.83 | 5.61 | 1286300 |
| 1731619800 | 5.63 | -0.32 | -5.38 | 5.75 | 5.8 | 5.48 | 3193700 |
| 1731533400 | 5.95 | -0.04 | -0.67 | 6 | 6.04 | 5.88 | 891500 |
| 1731446940 | 5.99 | -0.06 | -0.99 | 6.03 | 6.08 | 5.93 | 971100 |
| 1731360540 | 6.05 | 0.15 | 2.54 | 5.92 | 6.05 | 5.9 | 686300 |
| 1731101400 | 5.9 | -0.2 | -3.28 | 6.07 | 6.14 | 5.86 | 1450900 |
| 1731014940 | 6.1 | -0.19 | -3.02 | 6.32 | 6.34 | 6.09 | 1051800 |
| 1730928600 | 6.29 | -0.15 | -2.33 | 6.3 | 6.41 | 6.15 | 1098200 |
| 1730842200 | 6.44 | -0.1 | -1.53 | 6.54 | 6.6 | 6.4 | 643000 |
| 1730755800 | 6.54 | 0.47 | 7.74 | 6.19 | 6.54 | 6.13 | 1542300 |
| 1730496600 | 6.07 | -0.36 | -5.60 | 6.42 | 6.49 | 6.04 | 1401600 |
| 1730410200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.62 | 6.41 | 980100 |
| 1730323800 | 6.55 | 0.18 | 2.83 | 6.33 | 6.58 | 6.25 | 1070800 |
| 1730237340 | 6.37 | -0.33 | -4.93 | 6.7 | 6.74 | 6.35 | 1430900 |
| 1730151000 | 6.7 | 0.24 | 3.72 | 6.47 | 6.75 | 6.47 | 1880700 |
| 1729891800 | 6.46 | -0.05 | -0.77 | 6.49 | 6.6 | 6.42 | 1199300 |
| 1729805400 | 6.51 | 0.04 | 0.62 | 6.5 | 6.54 | 6.36 | 1693200 |
| 1729719000 | 6.47 | 0.3 | 4.86 | 6.11 | 6.49 | 6.1 | 2068800 |
| 1729632600 | 6.17 | 0.06 | 0.98 | 6.0599999 | 6.22 | 5.98 | 996800 |
| 1729546140 | 6.11 | 0.1 | 1.66 | 6.05 | 6.18 | 6.0199999 | 1041200 |
| 1729287000 | 6.01 | -0.07 | -1.15 | 6.12 | 6.23 | 5.99 | 1310100 |
| 1729200540 | 6.08 | 0.06 | 1.00 | 5.96 | 6.08 | 5.9 | 1032200 |
| 1729114140 | 6.0199999 | 0.09 | 1.52 | 5.97 | 6.1 | 5.86 | 1612700 |
| 1729027740 | 5.93 | -0.13 | -2.15 | 6.03 | 6.2 | 5.88 | 1646000 |
| 1728941340 | 6.0599999 | 0.15 | 2.54 | 5.91 | 6.11 | 5.87 | 1520700 |
| 1728682200 | 5.91 | -0.02 | -0.34 | 5.91 | 5.95 | 5.84 | 723300 |
| 1728595740 | 5.93 | 0.03 | 0.51 | 5.9 | 6.0199999 | 5.85 | 1125600 |
| 1728509400 | 5.9 | -0.18 | -2.96 | 6.07 | 6.07 | 5.87 | 1081300 |
| 1728422940 | 6.08 | 0.15 | 2.53 | 5.95 | 6.09 | 5.84 | 1474600 |
| 1728336600 | 5.93 | 0.02 | 0.34 | 5.93 | 6.01 | 5.84 | 996700 |
| 1728077400 | 5.91 | 0.03 | 0.51 | 5.83 | 5.94 | 5.74 | 1884600 |
| 1727991000 | 5.88 | -0.13 | -2.16 | 5.9 | 5.92 | 5.73 | 1484600 |
| 1727904540 | 6.01 | 0.13 | 2.21 | 5.9 | 6.05 | 5.86 | 1897100 |
| 1727818200 | 5.88 | 0.21 | 3.70 | 5.74 | 6.09 | 5.73 | 3269600 |
| 1727731800 | 5.67 | -0.23 | -3.90 | 5.88 | 5.88 | 5.64 | 1216900 |
| 1727472600 | 5.9 | 0.1 | 1.72 | 5.82 | 5.93 | 5.82 | 1001800 |
| 1727386140 | 5.8 | 0.2 | 3.57 | 5.66 | 5.83 | 5.64 | 1317800 |
| 1727299740 | 5.6 | -0.1 | -1.75 | 5.7 | 5.76 | 5.6 | 1764400 |
| 1727213400 | 5.7 | 0.12 | 2.15 | 5.65 | 5.76 | 5.59 | 1212000 |
| 1727127000 | 5.58 | -0.11 | -1.93 | 5.69 | 5.69 | 5.53 | 1129700 |
| 1726867800 | 5.69 | -0.27 | -4.53 | 6.0199999 | 6.0199999 | 5.65 | 2071300 |
| 1726781400 | 5.96 | -0.11 | -1.81 | 6.14 | 6.16 | 5.96 | 1863300 |
| 1726695000 | 6.07 | -0.09 | -1.46 | 6.17 | 6.26 | 6.04 | 1661900 |
| 1726608600 | 6.16 | 0.06 | 0.98 | 6.08 | 6.17 | 6.01 | 1291400 |
| 1726522200 | 6.1 | -0.05 | -0.81 | 6.2 | 6.23 | 6.0599999 | 1321400 |
| 1726263000 | 6.15 | 0.16 | 2.67 | 6.01 | 6.24 | 6.01 | 1594000 |
| 1726176540 | 5.99 | -0.04 | -0.66 | 6.04 | 6.05 | 5.96 | 1611900 |
| 1726090140 | 6.03 | 0.05 | 0.84 | 6 | 6.1 | 5.95 | 1635200 |
| 1726003740 | 5.98 | -0.24 | -3.86 | 6.21 | 6.23 | 5.96 | 2649200 |
| 1725917400 | 6.22 | -0.1 | -1.58 | 6.35 | 6.38 | 6.18 | 1689600 |
| 1725658200 | 6.32 | -0.25 | -3.81 | 6.54 | 6.62 | 6.3 | 2265600 |
| 1725571800 | 6.57 | -0.06 | -0.90 | 6.63 | 6.7 | 6.45 | 1471200 |
| 1725485400 | 6.63 | 0.26 | 4.08 | 6.4 | 6.66 | 6.39 | 1965700 |
| 1725399000 | 6.37 | -0.06 | -0.93 | 6.42 | 6.6 | 6.34 | 1767600 |
| 1725312600 | 6.43 | -0.09 | -1.38 | 6.53 | 6.53 | 6.39 | 1117700 |
| 1725053400 | 6.5199999 | 0.04 | 0.62 | 6.41 | 6.53 | 6.34 | 4001900 |
| 1724967000 | 6.48 | -0.16 | -2.41 | 6.65 | 6.67 | 6.43 | 2524100 |
| 1724880600 | 6.64 | -0.1 | -1.48 | 6.73 | 6.75 | 6.61 | 1367000 |
| 1724794140 | 6.74 | -0.04 | -0.59 | 6.8 | 6.81 | 6.68 | 1635100 |
| 1724707740 | 6.78 | -0.08 | -1.17 | 6.88 | 6.89 | 6.73 | 1064300 |
| 1724448600 | 6.86 | 0.13 | 1.93 | 6.75 | 6.91 | 6.7 | 1716900 |
| 1724362140 | 6.73 | -0.32 | -4.54 | 7.05 | 7.05 | 6.7 | 3591200 |
| 1724275740 | 7.05 | 0.09 | 1.29 | 6.96 | 7.07 | 6.95 | 1063800 |
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
