Hot Features
プレミアム
Priner Servicos Industriais S.A. (PRNR3)
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 | 0.551132884262 | 16.33 | 16.6 | 15.92 | 232225 | 16.27334805 | CS |
| 4 | 0.32 | 1.98757763975 | 16.1 | 17.39 | 15.81 | 258894 | 16.49402309 | CS |
| 12 | 2.82 | 20.7352941176 | 13.6 | 17.39 | 12.79 | 339611 | 14.79395441 | CS |
| 26 | 3.23 | 24.4882486732 | 13.19 | 17.39 | 11.77 | 337731 | 14.1217599 | CS |
| 52 | 3.98 | 31.9935691318 | 12.44 | 17.39 | 9.75 | 351286 | 13.00461568 | CS |
| 156 | 10.62 | 183.103448276 | 5.8 | 17.39 | 5.01 | 254421 | 10.70901644 | CS |
| 260 | 3.13 | 23.5515425132 | 13.29 | 17.39 | 5.01 | 234588 | 10.09194452 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 16.309999 | 0.05 | 0.31 | 16.34 | 16.35 | 16.129999 | 169500 |
| 1741382940 | 16.26 | 0 | 0.00 | 16.32 | 16.6 | 16.05 | 225200 |
| 1741296540 | 16.26 | -0.03 | -0.18 | 16.309999 | 16.41 | 15.92 | 403400 |
| 1741210140 | 16.29 | -0.08 | -0.49 | 16.329999 | 16.34 | 16.11 | 130800 |
| 1740778200 | 16.37 | 0.08 | 0.49 | 16.3 | 16.67 | 16.03 | 213900 |
| 1740691740 | 16.29 | -0.11 | -0.67 | 16.309999 | 16.64 | 16.14 | 181600 |
| 1740605400 | 16.399999 | 0.02 | 0.12 | 16.379999 | 16.44 | 16.12 | 194300 |
| 1740519000 | 16.379999 | -0.17 | -1.03 | 16.46 | 16.579999 | 16.02 | 336300 |
| 1740432540 | 16.55 | -0.36 | -2.13 | 17.04 | 17.04 | 16.37 | 187500 |
| 1740173400 | 16.91 | -0.19 | -1.11 | 17.11 | 17.39 | 16.71 | 216000 |
| 1740087000 | 17.1 | 0.11 | 0.65 | 17 | 17.1 | 16.71 | 230900 |
| 1740000540 | 16.99 | -0.12 | -0.70 | 16.9 | 17.07 | 16.71 | 362900 |
| 1739914140 | 17.11 | 0.9 | 5.55 | 16.399999 | 17.2 | 16.28 | 421900 |
| 1739827800 | 16.21 | -0.23 | -1.40 | 16.45 | 16.7 | 16.21 | 402100 |
| 1739568600 | 16.44 | 0.38 | 2.37 | 16.25 | 16.53 | 16.149999 | 371600 |
| 1739482140 | 16.059999 | 0.06 | 0.37 | 16.04 | 16.18 | 15.95 | 152300 |
| 1739395740 | 16 | -0.25 | -1.54 | 16.19 | 16.28 | 15.81 | 169400 |
| 1739309400 | 16.25 | 0.08 | 0.49 | 16.1 | 16.44 | 16.079999 | 290500 |
| 1739222940 | 16.17 | -0.03 | -0.19 | 16.19 | 16.57 | 16.14 | 187900 |
| 1738963800 | 16.2 | -0.38 | -2.29 | 16.329999 | 16.66 | 16.11 | 234800 |
| 1738877340 | 16.579999 | 0.17 | 1.04 | 16.26 | 16.579999 | 16.23 | 338900 |
| 1738790940 | 16.41 | -0.01 | -0.06 | 16.37 | 16.48 | 16.1 | 251700 |
| 1738704600 | 16.42 | -0.11 | -0.67 | 16.61 | 16.719999 | 16.23 | 204400 |
| 1738618200 | 16.53 | 0.51 | 3.18 | 16.05 | 16.53 | 15.8 | 338000 |
| 1738358940 | 16.02 | 0.02 | 0.12 | 16.01 | 16.14 | 15.9 | 612700 |
| 1738272540 | 16 | 0.06 | 0.38 | 15.97 | 16.239999 | 15.88 | 439400 |
| 1738186200 | 15.94 | 0.83 | 5.49 | 15.1 | 15.99 | 14.87 | 811700 |
| 1738099740 | 15.11 | 0.11 | 0.73 | 15.05 | 15.11 | 14.84 | 255900 |
| 1738013340 | 15 | 0.75 | 5.26 | 14.35 | 15 | 14.13 | 1148100 |
| 1737754200 | 14.25 | 0.58 | 4.24 | 13.8 | 14.25 | 13.56 | 532500 |
| 1737667740 | 13.67 | -0.13 | -0.94 | 13.81 | 13.93 | 13.56 | 223700 |
| 1737581400 | 13.8 | 0.35 | 2.60 | 13.61 | 13.84 | 13.44 | 308700 |
| 1737495000 | 13.45 | -0.12 | -0.88 | 13.49 | 13.53 | 13.34 | 104900 |
| 1737408600 | 13.57 | -0.01 | -0.07 | 13.41 | 13.57 | 13.3 | 125900 |
| 1737149400 | 13.58 | 0 | 0.00 | 13.58 | 13.63 | 13.28 | 226700 |
| 1737062940 | 13.58 | -0.17 | -1.24 | 13.68 | 13.73 | 13.41 | 138400 |
| 1736976540 | 13.75 | 0.44 | 3.31 | 13.45 | 13.75 | 13.27 | 317100 |
| 1736890140 | 13.31 | 0.34 | 2.62 | 13.13 | 13.31 | 12.95 | 176600 |
| 1736803740 | 12.97 | -0.02 | -0.15 | 12.92 | 13.19 | 12.9 | 184500 |
| 1736544540 | 12.99 | -0.36 | -2.70 | 13.34 | 13.34 | 12.85 | 184600 |
| 1736458140 | 13.35 | 0.2 | 1.52 | 13.19 | 13.44 | 13.08 | 247800 |
| 1736371740 | 13.15 | -0.24 | -1.79 | 13.65 | 13.65 | 13.05 | 158500 |
| 1736285400 | 13.39 | 0.38 | 2.92 | 13.27 | 13.57 | 13.17 | 391500 |
| 1736198940 | 13.01 | 0.01 | 0.08 | 12.92 | 13.15 | 12.87 | 389700 |
| 1735939740 | 13 | -0.15 | -1.14 | 13.18 | 13.57 | 13 | 1521100 |
| 1735853400 | 13.15 | -0.26 | -1.94 | 13.46 | 13.46 | 12.97 | 449000 |
| 1735594200 | 13.41 | -0.05 | -0.37 | 13.46 | 13.48 | 13.27 | 294900 |
| 1735334940 | 13.46 | 0.35 | 2.67 | 13.4 | 13.46 | 13.19 | 481600 |
| 1735248540 | 13.11 | -0.09 | -0.68 | 13.16 | 13.16 | 12.93 | 266900 |
| 1734989340 | 13.2 | -0.34 | -2.51 | 13.38 | 13.38 | 12.98 | 378900 |
| 1734730200 | 13.54 | 0.34 | 2.58 | 13.07 | 13.55 | 13 | 385100 |
| 1734643800 | 13.2 | 0.21 | 1.62 | 12.95 | 13.2 | 12.83 | 574300 |
| 1734557400 | 12.99 | -0.42 | -3.13 | 13.45 | 13.45 | 12.79 | 459900 |
| 1734470940 | 13.41 | -0.17 | -1.25 | 13.6 | 13.63 | 13.26 | 332600 |
| 1734384540 | 13.58 | 0.18 | 1.34 | 13.23 | 13.66 | 13.23 | 250400 |
| 1734125340 | 13.4 | -0.24 | -1.76 | 13.7 | 13.7 | 13.23 | 248400 |
| 1734039000 | 13.64 | -0.63 | -4.41 | 14.31 | 14.31 | 13.57 | 356400 |
| 1733952540 | 14.27 | 0.28 | 2.00 | 14.1 | 14.27 | 13.78 | 605900 |
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
