Hot Features
プレミアム
Localiza Rent A Car (RENT3)
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 | 0.28 | 0.672591880855 | 41.63 | 42.43 | 40.22 | 6393360 | 41.20694148 | CS |
| 4 | -0.49 | -1.15566037736 | 42.4 | 45.97 | 40.22 | 7330615 | 42.60769818 | CS |
| 12 | -4.84 | -10.3529411765 | 46.75 | 50.23 | 39.04 | 10308827 | 43.03871188 | CS |
| 26 | -10.3 | -19.7280214518 | 52.21 | 55.65 | 38.99 | 9766973 | 44.62153777 | CS |
| 52 | -13.36 | -24.1722453411 | 55.27 | 66.1 | 38.99 | 8484481 | 49.30239352 | CS |
| 156 | -13.21 | -23.965892598 | 55.12 | 74.21 | 38.99 | 7647492 | 54.80409944 | CS |
| 260 | -1.46 | -3.36638229191 | 43.37 | 74.21 | 20.61 | 7178002 | 53.07286026 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728077400 | 41.94 | 1.44 | 3.56 | 40.52 | 42.14 | 40.52 | 6997500 |
| 1727991000 | 40.5 | -1.3 | -3.11 | 41.2 | 41.25 | 40.22 | 6327300 |
| 1727904540 | 41.8 | 0.41 | 0.99 | 41.55 | 42.43 | 41.45 | 5035200 |
| 1727818200 | 41.39 | 0.47 | 1.15 | 41.09 | 41.7 | 40.67 | 6401800 |
| 1727731800 | 40.92 | -0.45 | -1.09 | 41.89 | 41.89 | 40.92 | 4446400 |
| 1727472600 | 41.37 | -0.43 | -1.03 | 41.63 | 42.07 | 41.29 | 9756100 |
| 1727386140 | 41.8 | -0.09 | -0.21 | 42.07 | 42.4 | 41.34 | 7498800 |
| 1727299740 | 41.89 | -1.29 | -2.99 | 43 | 43.78 | 41.7 | 11513000 |
| 1727213400 | 43.18 | 0.5 | 1.17 | 43.65 | 44.04 | 42.27 | 8397900 |
| 1727127000 | 42.68 | -0.11 | -0.26 | 43 | 43.16 | 42.27 | 5409200 |
| 1726867800 | 42.79 | -1.63 | -3.67 | 44.26 | 44.45 | 42.73 | 16789600 |
| 1726781400 | 44.42 | -0.53 | -1.18 | 45.58 | 45.71 | 44.25 | 6527500 |
| 1726695000 | 44.95 | 0.75 | 1.70 | 43.88 | 45.97 | 43.8 | 11246700 |
| 1726608600 | 44.2 | 0.16 | 0.36 | 43.66 | 44.39 | 43.16 | 4656900 |
| 1726522200 | 44.04 | -0.11 | -0.25 | 44.21 | 44.6 | 43.79 | 3936000 |
| 1726263000 | 44.15 | 2.01 | 4.77 | 42.53 | 44.21 | 42.23 | 10511500 |
| 1726176540 | 42.14 | -0.17 | -0.40 | 41.9 | 42.71 | 41.89 | 4517700 |
| 1726090140 | 42.31 | 0.31 | 0.74 | 42.65 | 42.78 | 41.66 | 6439400 |
| 1726003740 | 42 | 0.45 | 1.08 | 41.32 | 42.59 | 41.07 | 6551700 |
| 1725917400 | 41.55 | -0.47 | -1.12 | 42.46 | 42.5 | 41.55 | 4953500 |
| 1725658200 | 42.02 | -0.34 | -0.80 | 42.4 | 42.81 | 41.92 | 5696100 |
| 1725571800 | 42.36 | 0.24 | 0.57 | 42 | 42.51 | 41.79 | 5932700 |
| 1725485400 | 42.12 | 1.47 | 3.62 | 41.02 | 42.59 | 40.7 | 6827200 |
| 1725399000 | 40.65 | -0.57 | -1.38 | 41.85 | 42 | 40.6 | 5721900 |
| 1725312600 | 41.22 | 0.04 | 0.10 | 41.21 | 41.55 | 40.6 | 4836000 |
| 1725053400 | 41.18 | -0.54 | -1.29 | 41.11 | 41.43 | 40.84 | 18502800 |
| 1724967000 | 41.72 | -0.78 | -1.84 | 42.6 | 42.85 | 41.71 | 7472600 |
| 1724880600 | 42.5 | -0.39 | -0.91 | 42.45 | 42.89 | 42.2 | 5428300 |
| 1724794140 | 42.89 | 0.57 | 1.35 | 42.26 | 43.07 | 42.02 | 6128500 |
| 1724707740 | 42.32 | 0.12 | 0.28 | 42.43 | 42.85 | 42 | 5010500 |
| 1724448600 | 42.2 | 0.23 | 0.55 | 42.29 | 42.85 | 41.54 | 9156100 |
| 1724362140 | 41.97 | -1.86 | -4.24 | 43.31 | 43.96 | 41.91 | 15246500 |
| 1724275740 | 43.83 | 0.73 | 1.69 | 43.06 | 43.96 | 42.91 | 6211300 |
| 1724189340 | 43.1 | -1.15 | -2.60 | 43.71 | 44.08 | 42.81 | 9633400 |
| 1724102940 | 44.25 | 1.6 | 3.75 | 42.7 | 44.27 | 42.66 | 15027700 |
| 1723843800 | 42.65 | 3.44 | 8.77 | 39.7 | 42.65 | 39.58 | 33385500 |
| 1723757340 | 39.21 | -0.99 | -2.46 | 40.58 | 41.11 | 39.04 | 28272900 |
| 1723671000 | 40.2 | -7.9 | -16.42 | 41.25 | 42.98 | 39.4 | 83037400 |
| 1723584600 | 48.1 | -1.45 | -2.93 | 49.21 | 50.23 | 47.59 | 10926100 |
| 1723498200 | 49.55 | 0.55 | 1.12 | 49.49 | 49.85 | 48.98 | 11908500 |
| 1723239000 | 49 | 0.57 | 1.18 | 49.19 | 49.55 | 48.47 | 5875400 |
| 1723152600 | 48.43 | -0.12 | -0.25 | 48.6 | 49.19 | 47.93 | 11636200 |
| 1723066200 | 48.55 | 4.25 | 9.59 | 45.94 | 48.82 | 45.5 | 22904500 |
| 1722979740 | 44.3 | 0.3 | 0.68 | 43.92 | 45.01 | 43.9 | 8306700 |
| 1722893400 | 44 | -1.09 | -2.42 | 44.15 | 44.29 | 42.44 | 9427000 |
| 1722634200 | 45.09 | 1.48 | 3.39 | 43.55 | 45.1 | 43.55 | 10076700 |
| 1722547800 | 43.61 | -0.15 | -0.34 | 44.15 | 44.76 | 43.45 | 7348700 |
| 1722461400 | 43.76 | 1.62 | 3.84 | 42.14 | 44 | 42.05 | 10312300 |
| 1722374940 | 42.14 | -0.42 | -0.99 | 42.3 | 42.68 | 41.72 | 6176200 |
| 1722288600 | 42.56 | -1.3 | -2.96 | 43.92 | 44.28 | 42.54 | 5675900 |
| 1722029400 | 43.86 | 0.86 | 2.00 | 42.85 | 44.04 | 42.42 | 6019500 |
| 1721943000 | 43 | 0 | 0.00 | 42.78 | 43.64 | 42.5 | 9901600 |
| 1721856600 | 43 | -0.68 | -1.56 | 43.19 | 43.81 | 42.42 | 6420800 |
| 1721770140 | 43.68 | 0.95 | 2.22 | 42.8 | 43.68 | 42.3 | 13644400 |
| 1721683800 | 42.73 | -0.86 | -1.97 | 43.52 | 43.8 | 42.7 | 7351900 |
| 1721424600 | 43.59 | 0.11 | 0.25 | 43.47 | 43.98 | 43.09 | 6210600 |
| 1721338200 | 43.48 | -1.55 | -3.44 | 45.02 | 45.02 | 43 | 9473700 |
| 1721251800 | 45.03 | -0.69 | -1.51 | 46 | 46.23 | 45.01 | 4659200 |
| 1721165340 | 45.72 | -0.73 | -1.57 | 46.35 | 47.1 | 45.72 | 3300300 |
| 1721079000 | 46.45 | -0.25 | -0.54 | 46.8 | 46.8 | 46.07 | 6188700 |
| 1720819800 | 46.7 | 0.1 | 0.21 | 46.75 | 47.27 | 46.42 | 12341100 |
| 1720733400 | 46.6 | 1.36 | 3.01 | 45.8 | 46.7 | 45.49 | 8627600 |
| 1720647000 | 45.24 | 0.59 | 1.32 | 44.95 | 46.09 | 44.73 | 8871700 |
| 1720560540 | 44.65 | 1.05 | 2.41 | 43.54 | 44.78 | 43.35 | 5539300 |
| 1720474200 | 43.6 | -0.12 | -0.27 | 43.77 | 43.91 | 43.15 | 3865200 |
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
