Hot Features
プレミアム
Irani Papel E Embalagem S.A. (RANI3)
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 | 0.05 | 0.714285714286 | 7 | 7.1 | 6.86 | 597620 | 6.92271611 | CS |
| 4 | 0.03 | 0.42735042735 | 7.02 | 7.1 | 6.45 | 690963 | 6.84223086 | CS |
| 12 | -0.28 | -3.81991814461 | 7.33 | 7.99 | 6.45 | 745167 | 7.13299433 | CS |
| 26 | -1.74 | -19.795221843 | 8.79 | 9.27 | 6.45 | 926011 | 7.66593435 | CS |
| 52 | -3.52 | -33.3017975402 | 10.57 | 10.71 | 6.45 | 940878 | 8.42126844 | CS |
| 156 | 0.9 | 14.6341463415 | 6.15 | 13.1 | 5.39 | 1076310 | 8.3678117 | CS |
| 260 | 2.96 | 72.3716381418 | 4.09 | 13.1 | 2.5 | 1324487 | 7.21211463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736890140 | 6.94 | 0.04 | 0.58 | 6.97 | 6.97 | 6.86 | 727800 |
| 1736803740 | 6.9 | -0.03 | -0.43 | 6.93 | 7.08 | 6.9 | 603700 |
| 1736544540 | 6.93 | -0.03 | -0.43 | 6.92 | 7 | 6.89 | 536200 |
| 1736458140 | 6.96 | 0.06 | 0.87 | 6.92 | 7.04 | 6.89 | 378000 |
| 1736371740 | 6.9 | -0.09 | -1.29 | 7 | 7.08 | 6.9 | 742400 |
| 1736285400 | 6.99 | 0.31 | 4.64 | 6.83 | 7.05 | 6.78 | 1034500 |
| 1736198940 | 6.68 | 0.22 | 3.41 | 6.46 | 6.76 | 6.45 | 952800 |
| 1735939740 | 6.46 | -0.22 | -3.29 | 6.68 | 6.7 | 6.46 | 791500 |
| 1735853400 | 6.68 | -0.14 | -2.05 | 6.84 | 6.87 | 6.65 | 913800 |
| 1735594200 | 6.82 | 0.05 | 0.74 | 6.81 | 6.9 | 6.73 | 572000 |
| 1735334940 | 6.77 | -0.16 | -2.31 | 7 | 7 | 6.75 | 697300 |
| 1735248540 | 6.93 | -0.03 | -0.43 | 6.98 | 7 | 6.9 | 435900 |
| 1734989340 | 6.96 | -0.07 | -1.00 | 7 | 7.01 | 6.89 | 426800 |
| 1734730200 | 7.03 | 0.16 | 2.33 | 6.86 | 7.03 | 6.81 | 628600 |
| 1734643800 | 6.87 | -0.03 | -0.43 | 6.9 | 6.93 | 6.78 | 824200 |
| 1734557400 | 6.9 | -0.12 | -1.71 | 7.02 | 7.04 | 6.82 | 789900 |
| 1734470940 | 7.02 | -0.03 | -0.43 | 7.05 | 7.14 | 6.98 | 754400 |
| 1734384540 | 7.05 | 0.07 | 1.00 | 6.98 | 7.09 | 6.97 | 447900 |
| 1734125340 | 6.98 | -0.01 | -0.14 | 6.98 | 7.04 | 6.94 | 447800 |
| 1734039000 | 6.99 | -0.21 | -2.92 | 7.16 | 7.16 | 6.95 | 791700 |
| 1733952540 | 7.2 | 0.19 | 2.71 | 7.01 | 7.23 | 6.99 | 664800 |
| 1733866140 | 7.01 | -0.02 | -0.28 | 7.03 | 7.1 | 6.91 | 711300 |
| 1733779740 | 7.03 | 0.03 | 0.43 | 7 | 7.09 | 6.95 | 529200 |
| 1733520600 | 7 | -0.02 | -0.28 | 7.07 | 7.07 | 6.9 | 666900 |
| 1733434200 | 7.02 | -0.08 | -1.13 | 7.1 | 7.18 | 7.02 | 437400 |
| 1733347800 | 7.1 | 0.04 | 0.57 | 7.06 | 7.14 | 7.05 | 375900 |
| 1733261340 | 7.06 | -0.03 | -0.42 | 7.08 | 7.12 | 6.99 | 478300 |
| 1733174940 | 7.09 | 0 | 0.00 | 7.09 | 7.16 | 6.92 | 688900 |
| 1732915740 | 7.09 | 0.01 | 0.14 | 7.1 | 7.16 | 7 | 742300 |
| 1732829400 | 7.08 | -0.14 | -1.94 | 7.22 | 7.23 | 7.05 | 520200 |
| 1732743000 | 7.22 | -0.05 | -0.69 | 7.33 | 7.34 | 7.18 | 579700 |
| 1732656600 | 7.27 | -0.02 | -0.27 | 7.3 | 7.42 | 7.27 | 672800 |
| 1732570140 | 7.29 | 0.14 | 1.96 | 7.15 | 7.33 | 7.09 | 640600 |
| 1732310940 | 7.15 | 0.19 | 2.73 | 7.04 | 7.16 | 6.96 | 579400 |
| 1732224600 | 6.96 | 0.04 | 0.58 | 6.93 | 6.98 | 6.9 | 466200 |
| 1732051800 | 6.92 | 0.05 | 0.73 | 6.9 | 6.96 | 6.86 | 497200 |
| 1731965340 | 6.87 | -0.01 | -0.15 | 6.9 | 7.03 | 6.86 | 860000 |
| 1731619800 | 6.88 | -0.18 | -2.55 | 7.06 | 7.09 | 6.88 | 777100 |
| 1731533400 | 7.06 | 0.2 | 2.92 | 6.87 | 7.06 | 6.85 | 1157400 |
| 1731446940 | 6.86 | -0.24 | -3.38 | 7.13 | 7.13 | 6.85 | 1254800 |
| 1731360540 | 7.1 | -0.02 | -0.28 | 7.14 | 7.18 | 7.07 | 798000 |
| 1731101400 | 7.12 | -0.14 | -1.93 | 7.22 | 7.24 | 7.06 | 760500 |
| 1731014940 | 7.26 | -0.24 | -3.20 | 7.49 | 7.56 | 7.18 | 1035900 |
| 1730928600 | 7.5 | -0.01 | -0.13 | 7.44 | 7.55 | 7.41 | 447700 |
| 1730842200 | 7.51 | -0.16 | -2.09 | 7.6 | 7.72 | 7.51 | 715600 |
| 1730755800 | 7.67 | 0.38 | 5.21 | 7.28 | 7.69 | 7.28 | 862400 |
| 1730496600 | 7.29 | -0.3 | -3.95 | 7.5 | 7.61 | 7.22 | 1679800 |
| 1730410200 | 7.59 | -0.3 | -3.80 | 7.8 | 7.99 | 7.57 | 1788300 |
| 1730323800 | 7.89 | 0.29 | 3.82 | 7.58 | 7.96 | 7.58 | 1247300 |
| 1730237340 | 7.6 | -0.13 | -1.68 | 7.72 | 7.75 | 7.58 | 429300 |
| 1730151000 | 7.73 | 0.15 | 1.98 | 7.55 | 7.76 | 7.54 | 1164200 |
| 1729891800 | 7.58 | 0.19 | 2.57 | 7.42 | 7.6 | 7.42 | 792300 |
| 1729805400 | 7.39 | 0.04 | 0.54 | 7.3 | 7.4 | 7.3 | 830300 |
| 1729719000 | 7.35 | 0 | 0.00 | 7.33 | 7.37 | 7.25 | 889800 |
| 1729632600 | 7.35 | -0.06 | -0.81 | 7.41 | 7.41 | 7.32 | 436300 |
| 1729546140 | 7.41 | 0.06 | 0.82 | 7.34 | 7.43 | 7.34 | 480100 |
| 1729287000 | 7.35 | 0.04 | 0.55 | 7.32 | 7.39 | 7.28 | 561700 |
| 1729200540 | 7.31 | -0.05 | -0.68 | 7.36 | 7.46 | 7.24 | 1565500 |
| 1729114140 | 7.36 | -0.17 | -2.26 | 7.54 | 7.57 | 7.31 | 1277700 |
| 1729027740 | 7.53 | -0.02 | -0.26 | 7.58 | 7.65 | 7.5 | 542000 |
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
