Hot Features
プレミアム
QR Capital Gestao de Recursos Ltda (QETH11)
BOV
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 | 0.49 | 5.05154639175 | 9.7 | 10.4 | 9.67 | 79407 | 10.14481612 | FU |
| 4 | -0.02 | -0.195886385896 | 10.21 | 10.4 | 8.94 | 75816 | 9.60773823 | FU |
| 12 | -1.96 | -16.1316872428 | 12.15 | 13.97 | 8.94 | 81898 | 10.80235402 | FU |
| 26 | -2.65 | -20.6386292835 | 12.84 | 14.49 | 8.94 | 76927 | 11.830287 | FU |
| 52 | 4.59 | 81.9642857143 | 5.6 | 15.31 | 5.5 | 75470 | 11.06886769 | FU |
| 156 | -1.79 | -14.9415692821 | 11.98 | 19.75 | 3.83 | 159377 | 10.16735906 | FU |
| 260 | -0.01 | -0.0980392156863 | 10.2 | 19.75 | 3.83 | 181613 | 10.57858612 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727472600 | 10.19 | 0.06 | 0.59 | 10.06 | 10.32 | 10.06 | 48079 |
| 1727386140 | 10.13 | 0.18 | 1.81 | 10.1 | 10.2 | 9.93 | 25335 |
| 1727299740 | 9.95 | -0.21 | -2.07 | 10 | 10.13 | 9.93 | 23944 |
| 1727213400 | 10.16 | -0.17 | -1.65 | 10.23 | 10.23 | 9.92 | 57856 |
| 1727127000 | 10.33 | 0.52 | 5.30 | 10.2 | 10.4 | 10.12 | 194663 |
| 1726867800 | 9.81 | 0.33 | 3.48 | 9.7 | 9.8699999 | 9.67 | 95237 |
| 1726781400 | 9.48 | 0.46 | 5.10 | 9.38 | 9.48 | 9.3 | 82053 |
| 1726695000 | 9.02 | -0.24 | -2.59 | 9.07 | 9.1199999 | 8.99 | 85034 |
| 1726608600 | 9.26 | 0.26 | 2.89 | 9.06 | 9.35 | 9.06 | 61240 |
| 1726522200 | 9 | -0.6 | -6.25 | 9.17 | 9.24 | 8.99 | 118169 |
| 1726263000 | 9.6 | 0.19 | 2.02 | 9.5399999 | 9.6 | 9.32 | 13474 |
| 1726176540 | 9.41 | -0.08 | -0.84 | 9.48 | 9.48 | 9.35 | 22832 |
| 1726090140 | 9.49 | -0.11 | -1.15 | 9.41 | 9.55 | 9.21 | 43602 |
| 1726003740 | 9.6 | 0.21 | 2.24 | 9.49 | 9.61 | 9.31 | 28444 |
| 1725917400 | 9.39 | 0.4 | 4.45 | 9.15 | 9.4 | 9.1 | 123311 |
| 1725658200 | 8.99 | -0.45 | -4.77 | 9.43 | 9.52 | 8.94 | 161607 |
| 1725571800 | 9.44 | -0.38 | -3.87 | 9.66 | 9.72 | 9.36 | 102608 |
| 1725485400 | 9.82 | -0.03 | -0.30 | 9.74 | 9.95 | 9.6199999 | 61395 |
| 1725399000 | 9.85 | -0.23 | -2.28 | 9.98 | 9.98 | 9.75 | 45386 |
| 1725312600 | 10.08 | 0.08 | 0.80 | 10 | 10.08 | 9.88 | 42898 |
| 1725053400 | 10 | -0.14 | -1.38 | 10.21 | 10.23 | 9.8 | 127236 |
| 1724967000 | 10.14 | 0.1 | 1.00 | 10.09 | 10.33 | 9.98 | 47621 |
| 1724880600 | 10.04 | -0.06 | -0.59 | 9.97 | 10.04 | 9.75 | 75868 |
| 1724794140 | 10.1 | -0.39 | -3.72 | 10.2 | 10.27 | 9.96 | 89565 |
| 1724707740 | 10.49 | -0.21 | -1.96 | 10.6 | 10.63 | 10.4 | 39626 |
| 1724448600 | 10.7 | 0.53 | 5.21 | 10.4 | 10.7 | 10.29 | 79698 |
| 1724362140 | 10.17 | -0.12 | -1.17 | 10.31 | 10.38 | 10.17 | 42185 |
| 1724275740 | 10.29 | 0.1 | 0.98 | 10.17 | 10.34 | 9.94 | 61543 |
| 1724189340 | 10.19 | 0.06 | 0.59 | 10.2 | 10.33 | 10 | 122953 |
| 1724102940 | 10.13 | 0.01 | 0.10 | 10.02 | 10.19 | 9.96 | 86518 |
| 1723843800 | 10.12 | 0.12 | 1.20 | 9.99 | 10.25 | 9.92 | 116112 |
| 1723757340 | 10 | -0.44 | -4.21 | 10.44 | 10.46 | 9.98 | 77438 |
| 1723671000 | 10.44 | -0.11 | -1.04 | 10.72 | 10.72 | 10.32 | 51619 |
| 1723584600 | 10.55 | 0.03 | 0.29 | 10.3 | 10.68 | 10.29 | 48904 |
| 1723498200 | 10.52 | 0.22 | 2.14 | 10.39 | 10.64 | 10.25 | 61373 |
| 1723239000 | 10.3 | 0 | 0.00 | 10.28 | 10.49 | 10.04 | 82820 |
| 1723152600 | 10.3 | 0.76 | 7.97 | 10.05 | 10.5 | 9.9 | 126293 |
| 1723066200 | 9.5399999 | -0.66 | -6.47 | 10.25 | 10.26 | 9.5399999 | 157600 |
| 1722979740 | 10.2 | -0.18 | -1.73 | 10.34 | 10.47 | 10.14 | 192981 |
| 1722893400 | 10.38 | -1.87 | -15.27 | 9.65 | 10.79 | 9.23 | 407764 |
| 1722634200 | 12.25 | -0.65 | -5.04 | 12.8 | 12.87 | 12.15 | 82258 |
| 1722547800 | 12.9 | -0.13 | -1.00 | 13 | 13.01 | 12.51 | 82036 |
| 1722461400 | 13.03 | -0.06 | -0.46 | 13.19 | 13.35 | 13 | 27783 |
| 1722374940 | 13.09 | -0.13 | -0.98 | 13.4 | 13.46 | 12.98 | 44304 |
| 1722288600 | 13.22 | 0.03 | 0.23 | 13.49 | 13.49 | 13.06 | 60320 |
| 1722029400 | 13.19 | 0.39 | 3.05 | 13 | 13.19 | 12.9 | 75292 |
| 1721943000 | 12.8 | -0.55 | -4.12 | 12.6 | 12.87 | 12.5 | 108962 |
| 1721856600 | 13.35 | -0.37 | -2.70 | 13.65 | 13.78 | 13.2 | 30078 |
| 1721770140 | 13.72 | -0.05 | -0.36 | 13.8 | 13.85 | 13.41 | 54824 |
| 1721683800 | 13.77 | -0.2 | -1.43 | 13.94 | 13.95 | 13.48 | 94645 |
| 1721424600 | 13.97 | 0.6 | 4.49 | 13.34 | 13.97 | 13.27 | 63489 |
| 1721338200 | 13.37 | 0.12 | 0.91 | 13.5 | 13.67 | 13.25 | 66784 |
| 1721251800 | 13.25 | -0.07 | -0.53 | 13.33 | 13.46 | 12.98 | 52905 |
| 1721165340 | 13.32 | 0.12 | 0.91 | 13.05 | 13.44 | 12.94 | 50916 |
| 1721079000 | 13.2 | 1.11 | 9.18 | 12.97 | 13.2 | 12.73 | 103597 |
| 1720819800 | 12.09 | -0.06 | -0.49 | 12.05 | 12.23 | 12.03 | 72631 |
| 1720733400 | 12.15 | 0.05 | 0.41 | 12.3 | 12.38 | 12.1 | 64821 |
| 1720647000 | 12.1 | -0.07 | -0.58 | 12.17 | 12.3 | 12.03 | 45915 |
| 1720560540 | 12.17 | 0.32 | 2.70 | 11.94 | 12.21 | 11.91 | 58959 |
| 1720474200 | 11.85 | -0.35 | -2.87 | 12.2 | 12.36 | 11.74 | 58072 |
| 1720215000 | 12.2 | -0.42 | -3.33 | 12.15 | 12.2 | 11.95 | 130494 |
| 1720128540 | 12.62 | -0.53 | -4.03 | 12.69 | 12.71 | 12.29 | 116190 |
| 1720042200 | 13.15 | -0.73 | -5.26 | 13.25 | 13.38 | 13.15 | 70195 |
| 1719955800 | 13.88 | -0.11 | -0.79 | 13.95 | 13.95 | 13.6 | 37764 |
| 1719869400 | 13.99 | 0.46 | 3.40 | 13.6 | 14.1 | 13.6 | 49686 |
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
