Hot Features
プレミアム
Petroreconcavo S.A. (RECV3)
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 | 0.17 | 1.01553166069 | 16.74 | 17.04 | 16.49 | 2495833 | 16.75714871 | CS |
| 4 | -0.14 | -0.821114369501 | 17.05 | 18.69 | 16.48 | 2449200 | 17.30702642 | CS |
| 12 | -3.6 | -17.5524134569 | 20.51 | 20.67 | 16.48 | 2189733 | 18.03297331 | CS |
| 26 | -3.93 | -18.8579654511 | 20.84 | 22.29 | 16.48 | 2109622 | 19.16794818 | CS |
| 52 | -2.72 | -13.8563423332 | 19.63 | 24.41 | 16.48 | 2544738 | 20.62894047 | CS |
| 156 | 3.27 | 23.9736070381 | 13.64 | 36.66 | 13.22 | 2308255 | 22.84642818 | CS |
| 260 | 2.46 | 17.0242214533 | 14.45 | 36.66 | 13.07 | 2091271 | 22.46741254 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 16.91 | 0.3 | 1.81 | 16.68 | 16.91 | 16.55 | 2474100 |
| 1732224600 | 16.61 | -0.29 | -1.72 | 16.85 | 16.95 | 16.5 | 2096100 |
| 1732051800 | 16.9 | 0.15 | 0.90 | 16.739999 | 17.04 | 16.7 | 2313200 |
| 1731965340 | 16.75 | 0.09 | 0.54 | 16.739999 | 16.96 | 16.489999 | 3078200 |
| 1731619800 | 16.66 | -0.1 | -0.60 | 16.71 | 17.03 | 16.6 | 1847700 |
| 1731533400 | 16.76 | -1.44 | -7.91 | 16.73 | 16.96 | 16.48 | 3277500 |
| 1731446940 | 18.2 | -0.26 | -1.41 | 18.69 | 18.69 | 18.06 | 4160500 |
| 1731360540 | 18.46 | 0.83 | 4.71 | 17.8 | 18.49 | 17.8 | 4882200 |
| 1731101400 | 17.63 | 0.45 | 2.62 | 18.26 | 18.43 | 17.6 | 7749400 |
| 1731014940 | 17.18 | -0.1 | -0.58 | 17.31 | 17.54 | 17.07 | 1150500 |
| 1730928600 | 17.28 | 0.06 | 0.35 | 16.7 | 17.43 | 16.55 | 2178900 |
| 1730842200 | 17.22 | 0.01 | 0.06 | 17.18 | 17.33 | 17.01 | 997700 |
| 1730755800 | 17.21 | 0.69 | 4.18 | 16.8 | 17.3 | 16.62 | 1988200 |
| 1730496600 | 16.52 | -0.39 | -2.31 | 17.05 | 17.16 | 16.5 | 1914700 |
| 1730410200 | 16.91 | -0.01 | -0.06 | 16.87 | 17.11 | 16.87 | 1691300 |
| 1730323800 | 16.92 | 0.23 | 1.38 | 16.76 | 17.27 | 16.76 | 1072800 |
| 1730237340 | 16.69 | -0.2 | -1.18 | 16.87 | 17.01 | 16.68 | 1103700 |
| 1730151000 | 16.89 | -0.07 | -0.41 | 16.71 | 16.94 | 16.649999 | 1225100 |
| 1729891800 | 16.96 | -0.09 | -0.53 | 17.05 | 17.23 | 16.88 | 1357900 |
| 1729805400 | 17.05 | 0.14 | 0.83 | 16.92 | 17.17 | 16.79 | 1427500 |
| 1729719000 | 16.91 | -0.06 | -0.35 | 16.85 | 16.99 | 16.78 | 1781100 |
| 1729632600 | 16.97 | -0.23 | -1.34 | 17.16 | 17.19 | 16.87 | 2283100 |
| 1729546140 | 17.2 | 0.06 | 0.35 | 17.3 | 17.34 | 17.08 | 1999300 |
| 1729287000 | 17.14 | -0.33 | -1.89 | 17.55 | 17.68 | 17.08 | 2065000 |
| 1729200540 | 17.47 | -0.19 | -1.08 | 17.56 | 17.57 | 17.27 | 1262900 |
| 1729114140 | 17.66 | 0.12 | 0.68 | 17.64 | 17.87 | 17.42 | 3689000 |
| 1729027740 | 17.54 | -0.41 | -2.28 | 17.59 | 17.74 | 17.46 | 2070200 |
| 1728941340 | 17.95 | -0.18 | -0.99 | 17.98 | 18.18 | 17.83 | 1412400 |
| 1728682200 | 18.13 | 0.02 | 0.11 | 18.1 | 18.19 | 17.87 | 1119000 |
| 1728595740 | 18.11 | 0.42 | 2.37 | 17.77 | 18.36 | 17.77 | 3073100 |
| 1728509400 | 17.69 | -0.51 | -2.80 | 18.04 | 18.08 | 17.63 | 2125100 |
| 1728422940 | 18.2 | -0.31 | -1.67 | 18.2 | 18.38 | 18.08 | 1895400 |
| 1728336600 | 18.51 | 0.11 | 0.60 | 18.52 | 18.74 | 18.22 | 1830100 |
| 1728077400 | 18.4 | 0.04 | 0.22 | 18.5 | 18.55 | 18.2 | 1452000 |
| 1727991000 | 18.36 | 0.33 | 1.83 | 18.01 | 18.5 | 17.93 | 1892700 |
| 1727904540 | 18.03 | 0.26 | 1.46 | 18.15 | 18.48 | 17.91 | 2542800 |
| 1727818200 | 17.77 | -0.01 | -0.06 | 17.5 | 18.14 | 17.5 | 3403800 |
| 1727731800 | 17.78 | -0.02 | -0.11 | 17.95 | 18.02 | 17.58 | 1531900 |
| 1727472600 | 17.8 | -0.08 | -0.45 | 17.72 | 18.08 | 17.64 | 1918300 |
| 1727386140 | 17.88 | -0.26 | -1.43 | 17.85 | 18.14 | 17.72 | 2876700 |
| 1727299740 | 18.14 | -0.39 | -2.10 | 18.56 | 18.75 | 18.14 | 1302000 |
| 1727213400 | 18.53 | 0.17 | 0.93 | 18.72 | 18.92 | 18.46 | 1463700 |
| 1727127000 | 18.36 | 0.08 | 0.44 | 18.39 | 18.55 | 18.25 | 1662700 |
| 1726867800 | 18.28 | -0.24 | -1.30 | 18.51 | 18.57 | 18.25 | 2819000 |
| 1726781400 | 18.52 | -0.24 | -1.28 | 19.02 | 19.03 | 18.5 | 1718400 |
| 1726695000 | 18.76 | -0.09 | -0.48 | 18.78 | 19.15 | 18.69 | 1713600 |
| 1726608600 | 18.85 | 0.09 | 0.48 | 18.73 | 18.92 | 18.46 | 1376600 |
| 1726522200 | 18.76 | -0.29 | -1.52 | 19.16 | 19.31 | 18.62 | 1597300 |
| 1726263000 | 19.05 | 0.44 | 2.36 | 18.73 | 19.12 | 18.72 | 2262300 |
| 1726176540 | 18.61 | -0.24 | -1.27 | 18.93 | 18.96 | 18.58 | 1502300 |
| 1726090140 | 18.85 | -0.12 | -0.63 | 18.99 | 19.23 | 18.75 | 2147600 |
| 1726003740 | 18.97 | -0.13 | -0.68 | 19.01 | 19.01 | 18.52 | 3363300 |
| 1725917400 | 19.1 | -0.19 | -0.98 | 19.33 | 19.35 | 18.91 | 3011200 |
| 1725658200 | 19.29 | -0.79 | -3.93 | 20.06 | 20.18 | 19.27 | 3002300 |
| 1725571800 | 20.08 | -0.16 | -0.79 | 20.05 | 20.25 | 19.98 | 1475800 |
| 1725485400 | 20.24 | 0.16 | 0.80 | 20.06 | 20.34 | 20.01 | 2119100 |
| 1725399000 | 20.08 | -0.34 | -1.67 | 20.2 | 20.49 | 19.97 | 2173700 |
| 1725312600 | 20.42 | -0.07 | -0.34 | 20.4 | 20.67 | 20.2 | 1321700 |
| 1725053400 | 20.49 | -0.02 | -0.10 | 20.51 | 20.51 | 20.02 | 3234900 |
| 1724967000 | 20.51 | -0.28 | -1.35 | 20.78 | 20.94 | 20.38 | 2350500 |
| 1724880600 | 20.79 | -0.36 | -1.70 | 21 | 21.03 | 20.55 | 2562300 |
| 1724794140 | 21.15 | -0.44 | -2.04 | 21.5 | 21.61 | 21.04 | 1196200 |
| 1724707740 | 21.59 | 0.08 | 0.37 | 21.81 | 21.93 | 21.53 | 929000 |
| 1724448600 | 21.51 | 0.48 | 2.28 | 21.19 | 21.77 | 21.04 | 1336700 |
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
