Hot Features
プレミアム
Rede DOr Sao Luiz SA (RDOR3)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.08 | -0.274066461117 | 29.19 | 29.7 | 28.09 | 5815300 | 28.92128781 | CS |
| 4 | -0.79 | -2.64214046823 | 29.9 | 30.6 | 28.09 | 5585739 | 29.18909021 | CS |
| 12 | -2.9 | -9.05966885348 | 32.01 | 35.1 | 28.09 | 5686107 | 31.11776396 | CS |
| 26 | -0.33 | -1.12092391304 | 29.44 | 35.1 | 25.3 | 6315466 | 29.76503386 | CS |
| 52 | 3.24 | 12.5241592578 | 25.87 | 35.1 | 23.02 | 5683750 | 28.4990154 | CS |
| 156 | -26.65 | -47.7941176471 | 55.76 | 56.2 | 19.35 | 5389690 | 30.40518649 | CS |
| 260 | -35.9 | -55.2222734964 | 65.01 | 77.3 | 19.35 | 4815600 | 35.85892449 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 29.11 | 0.88 | 3.12 | 28.59 | 29.17 | 28.34 | 4156500 |
| 1732224600 | 28.23 | -0.59 | -2.05 | 28.47 | 28.61 | 28.09 | 4726100 |
| 1732051800 | 28.82 | -0.64 | -2.17 | 29.22 | 29.38 | 28.59 | 5601900 |
| 1731965340 | 29.46 | -0.04 | -0.14 | 29.19 | 29.7 | 28.52 | 7117900 |
| 1731619800 | 29.5 | 0.13 | 0.44 | 29.63 | 30.29 | 28.9 | 7092900 |
| 1731533400 | 29.37 | 0.57 | 1.98 | 28.94 | 29.49 | 28.43 | 8102200 |
| 1731446940 | 28.8 | 0.17 | 0.59 | 28.52 | 28.95 | 28.43 | 7583800 |
| 1731360540 | 28.63 | -0.05 | -0.17 | 28.46 | 28.77 | 28.41 | 2484200 |
| 1731101400 | 28.68 | -0.38 | -1.31 | 28.4 | 28.93 | 28.28 | 4998700 |
| 1731014940 | 29.06 | -0.31 | -1.06 | 29.07 | 29.69 | 28.67 | 3028800 |
| 1730928600 | 29.37 | -0.15 | -0.51 | 28.8 | 29.63 | 28.8 | 4072000 |
| 1730842200 | 29.52 | 0.02 | 0.07 | 29.31 | 29.68 | 28.93 | 3511900 |
| 1730755800 | 29.5 | 0.78 | 2.72 | 29.42 | 29.75 | 28.8 | 4267800 |
| 1730496600 | 28.72 | -0.58 | -1.98 | 29.19 | 29.35 | 28.55 | 7163300 |
| 1730410200 | 29.3 | -0.27 | -0.91 | 29.43 | 29.8 | 29.26 | 4563400 |
| 1730323800 | 29.57 | -0.5 | -1.66 | 30.23 | 30.23 | 29.11 | 4499500 |
| 1730237340 | 30.07 | -0.07 | -0.23 | 30.01 | 30.6 | 29.86 | 3300000 |
| 1730151000 | 30.14 | 1.02 | 3.50 | 29.68 | 30.26 | 29.35 | 4467900 |
| 1729891800 | 29.12 | -0.87 | -2.90 | 29.9 | 30.03 | 29.06 | 13961000 |
| 1729805400 | 29.99 | 0.67 | 2.29 | 29.16 | 30.02 | 29.1 | 2693300 |
| 1729719000 | 29.32 | -0.38 | -1.28 | 29.49 | 29.76 | 29.18 | 3533700 |
| 1729632600 | 29.7 | 0.21 | 0.71 | 29.17 | 29.84 | 28.9 | 4501000 |
| 1729546140 | 29.49 | -0.26 | -0.87 | 30.05 | 30.1 | 29.17 | 5401100 |
| 1729287000 | 29.75 | -0.33 | -1.10 | 30.29 | 30.47 | 29.6 | 3784700 |
| 1729200540 | 30.08 | -0.23 | -0.76 | 30.08 | 30.22 | 29.54 | 6200300 |
| 1729114140 | 30.31 | 0.34 | 1.13 | 30.03 | 30.74 | 29.78 | 6183600 |
| 1729027740 | 29.97 | 0.02 | 0.07 | 29.94 | 30.44 | 29.82 | 5622200 |
| 1728941340 | 29.95 | -0.01 | -0.03 | 29.91 | 30.26 | 29.6 | 2683300 |
| 1728682200 | 29.96 | -0.27 | -0.89 | 30.01 | 30.13 | 29.51 | 3576500 |
| 1728595740 | 30.23 | 0.22 | 0.73 | 29.88 | 30.24 | 29.61 | 4089500 |
| 1728509400 | 30.01 | -0.58 | -1.90 | 30.21 | 30.36 | 29.76 | 3475800 |
| 1728422940 | 30.59 | 0.23 | 0.76 | 30.01 | 30.75 | 30.01 | 4604800 |
| 1728336600 | 30.36 | -0.2 | -0.65 | 30.84 | 30.84 | 30.04 | 4230300 |
| 1728077400 | 30.56 | 0.33 | 1.09 | 30.05 | 30.91 | 29.93 | 4649800 |
| 1727991000 | 30.23 | -0.08 | -0.26 | 29.9 | 30.55 | 29.78 | 4928900 |
| 1727904540 | 30.31 | -0.19 | -0.62 | 31.06 | 31.3 | 30 | 4669600 |
| 1727818200 | 30.5 | -0.4 | -1.29 | 30.79 | 31.16 | 30.21 | 4799500 |
| 1727731800 | 30.9 | -0.85 | -2.68 | 31.42 | 31.52 | 30.88 | 3486400 |
| 1727472600 | 31.75 | 0.31 | 0.99 | 31.31 | 32.02 | 31.2 | 3681400 |
| 1727386140 | 31.44 | -0.17 | -0.54 | 32.03 | 32.189999 | 31.19 | 3185000 |
| 1727299740 | 31.61 | -0.55 | -1.71 | 32.28 | 32.29 | 31.5 | 3149600 |
| 1727213400 | 32.159999 | 0.43 | 1.36 | 31.99 | 32.18 | 31.37 | 5052100 |
| 1727127000 | 31.73 | -0.86 | -2.64 | 32.27 | 32.49 | 31.38 | 4889400 |
| 1726867800 | 32.59 | -0.63 | -1.90 | 33.07 | 33.63 | 32.25 | 7040700 |
| 1726781400 | 33.22 | -1.24 | -3.60 | 34.7 | 34.7 | 33.2 | 4366400 |
| 1726695000 | 34.46 | 0.38 | 1.12 | 33.69 | 34.95 | 33.69 | 8305200 |
| 1726608600 | 34.08 | -0.36 | -1.05 | 34.44 | 34.56 | 33.9 | 3228800 |
| 1726522200 | 34.44 | -0.28 | -0.81 | 34.86 | 35.07 | 34.29 | 12751200 |
| 1726263000 | 34.72 | 0.92 | 2.72 | 33.8 | 35.1 | 33.8 | 10814800 |
| 1726176540 | 33.8 | 0.3 | 0.90 | 33.42 | 34.02 | 33.189999 | 4726900 |
| 1726090140 | 33.5 | 0 | 0.00 | 33.62 | 33.81 | 33.27 | 4121500 |
| 1726003740 | 33.5 | 0.08 | 0.24 | 33.33 | 33.63 | 33.1 | 3116900 |
| 1725917400 | 33.42 | 0.16 | 0.48 | 33.119999 | 33.68 | 33.04 | 4595600 |
| 1725658200 | 33.259999 | -0.14 | -0.42 | 33.27 | 33.54 | 32.89 | 6069500 |
| 1725571800 | 33.4 | 0.07 | 0.21 | 33.28 | 33.76 | 33.17 | 8469500 |
| 1725485400 | 33.33 | 0.96 | 2.97 | 32.689999 | 33.72 | 32.56 | 7271100 |
| 1725399000 | 32.369999 | 0.69 | 2.18 | 32.2 | 32.689999 | 31.72 | 9607800 |
| 1725312600 | 31.68 | -0.22 | -0.69 | 31.63 | 31.86 | 31.37 | 3177400 |
| 1725053400 | 31.9 | -0.45 | -1.39 | 32.009999 | 32.479999 | 31.6 | 28515800 |
| 1724967000 | 32.35 | -0.39 | -1.19 | 32.939999 | 33.08 | 32.31 | 5432400 |
| 1724880600 | 32.74 | -0.23 | -0.70 | 32.799999 | 33 | 32.27 | 8357000 |
| 1724794140 | 32.97 | -0.44 | -1.32 | 33.25 | 33.78 | 32.79 | 7755800 |
| 1724707740 | 33.409999 | -0.16 | -0.48 | 33.75 | 33.86 | 33.299999 | 4008700 |
| 1724448600 | 33.57 | 1.15 | 3.55 | 32.689999 | 33.78 | 32.549999 | 8390500 |
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
