Hot Features
プレミアム
Sao Carlos Empreendimentos Participacoes Sa (SCAR3)
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 | 0.48 | 2.46153846154 | 19.5 | 20.15 | 18.85 | 79620 | 19.19488571 | CS |
| 4 | -0.73 | -3.52486721391 | 20.71 | 21.19 | 18.85 | 41875 | 19.55161075 | CS |
| 12 | -2.87 | -12.5601750547 | 22.85 | 23.49 | 18.85 | 25207 | 20.34919904 | CS |
| 26 | -2.82 | -12.3684210526 | 22.8 | 24.8 | 18.85 | 19389 | 21.55077283 | CS |
| 52 | -5.92 | -22.8571428571 | 25.9 | 29 | 18.85 | 16010 | 23.26263892 | CS |
| 156 | -15.96 | -44.407345576 | 35.94 | 42 | 11.82 | 11558 | 21.87168856 | CS |
| 260 | -24.63 | -55.2118359112 | 44.61 | 58.77 | 11.82 | 11545 | 28.8667453 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 19.9 | 0.76 | 3.97 | 19.15 | 20.15 | 19.09 | 41100 |
| 1734643800 | 19.14 | 0.14 | 0.74 | 19.31 | 19.42 | 18.86 | 22300 |
| 1734557400 | 19 | 0.03 | 0.16 | 18.93 | 19.31 | 18.86 | 38400 |
| 1734470940 | 18.97 | -0.37 | -1.91 | 19.6 | 19.61 | 18.85 | 171000 |
| 1734384540 | 19.34 | 0.23 | 1.20 | 19.5 | 19.6 | 19.05 | 125300 |
| 1734125340 | 19.11 | -0.09 | -0.47 | 19.48 | 19.48 | 19.11 | 27800 |
| 1734039000 | 19.2 | -0.08 | -0.41 | 19.31 | 19.31 | 19 | 52200 |
| 1733952540 | 19.28 | -0.07 | -0.36 | 19.45 | 19.69 | 19.28 | 38200 |
| 1733866140 | 19.35 | 0.04 | 0.21 | 19.34 | 19.55 | 19.31 | 17200 |
| 1733779740 | 19.31 | 0.04 | 0.21 | 19.33 | 19.77 | 19.3 | 26500 |
| 1733520600 | 19.27 | -0.68 | -3.41 | 19.95 | 20.06 | 19.27 | 30200 |
| 1733434200 | 19.95 | 0.02 | 0.10 | 20 | 20.11 | 19.95 | 32700 |
| 1733347800 | 19.93 | -0.25 | -1.24 | 20.24 | 20.33 | 19.9 | 38100 |
| 1733261340 | 20.18 | -0.31 | -1.51 | 20.49 | 20.59 | 20.18 | 19300 |
| 1733174940 | 20.49 | -0.1 | -0.49 | 20.78 | 20.78 | 20.38 | 6300 |
| 1732915740 | 20.59 | 0.25 | 1.23 | 20.4 | 20.69 | 20.15 | 26200 |
| 1732829400 | 20.34 | -0.07 | -0.34 | 20.59 | 20.94 | 20.19 | 18600 |
| 1732743000 | 20.41 | -0.37 | -1.78 | 20.9 | 21.19 | 20.41 | 45200 |
| 1732656600 | 20.78 | -0.02 | -0.10 | 20.82 | 21 | 20.67 | 39300 |
| 1732570140 | 20.8 | 0.2 | 0.97 | 20.71 | 20.93 | 20.63 | 21600 |
| 1732310940 | 20.6 | -0.4 | -1.90 | 21.29 | 21.29 | 20.6 | 34600 |
| 1732224600 | 21 | 0.02 | 0.10 | 21.15 | 21.15 | 20.8 | 11600 |
| 1732051800 | 20.98 | 0.46 | 2.24 | 20.55 | 21.05 | 20.5 | 14500 |
| 1731965340 | 20.52 | 0.31 | 1.53 | 20.78 | 21 | 20.52 | 13800 |
| 1731619800 | 20.21 | -0.46 | -2.23 | 20.67 | 21.04 | 20.21 | 29000 |
| 1731533400 | 20.67 | 0.25 | 1.22 | 20.42 | 20.9 | 20.31 | 11600 |
| 1731446940 | 20.42 | -0.48 | -2.30 | 20.93 | 21.11 | 20.42 | 18900 |
| 1731360540 | 20.9 | 0.1 | 0.48 | 21.27 | 21.69 | 20.86 | 114900 |
| 1731101400 | 20.8 | -0.2 | -0.95 | 21.6 | 22.5 | 20.75 | 55800 |
| 1731014940 | 21 | -0.41 | -1.91 | 21.41 | 21.83 | 20.99 | 7600 |
| 1730928600 | 21.41 | -0.43 | -1.97 | 21.5 | 21.76 | 21.41 | 8000 |
| 1730842200 | 21.84 | -0.14 | -0.64 | 21.75 | 21.84 | 21.42 | 17100 |
| 1730755800 | 21.98 | -0.04 | -0.18 | 22.02 | 22.02 | 21.67 | 8300 |
| 1730496600 | 22.02 | -0.14 | -0.63 | 21.81 | 22.02 | 21.41 | 5300 |
| 1730410200 | 22.16 | -0.23 | -1.03 | 22.1 | 22.67 | 21.61 | 61800 |
| 1730323800 | 22.39 | 1.09 | 5.12 | 21.12 | 22.39 | 21.1 | 20800 |
| 1730237340 | 21.3 | -0.09 | -0.42 | 21.16 | 21.74 | 21.06 | 5000 |
| 1730151000 | 21.39 | 0.41 | 1.95 | 21 | 21.75 | 21 | 4400 |
| 1729891800 | 20.98 | 0.31 | 1.50 | 20.8 | 20.98 | 20.6 | 900 |
| 1729805400 | 20.67 | 0.18 | 0.88 | 20.5 | 20.87 | 20.5 | 600 |
| 1729719000 | 20.49 | -0.68 | -3.21 | 21.02 | 21.1 | 20.49 | 9300 |
| 1729632600 | 21.17 | 0.16 | 0.76 | 21.2 | 21.39 | 21.16 | 600 |
| 1729546140 | 21.01 | -0.08 | -0.38 | 21.14 | 21.59 | 21.01 | 8300 |
| 1729287000 | 21.09 | 0.04 | 0.19 | 21.23 | 21.44 | 21.09 | 1600 |
| 1729200540 | 21.05 | -0.57 | -2.64 | 21.62 | 21.98 | 21.01 | 4600 |
| 1729114140 | 21.62 | -0.38 | -1.73 | 22 | 22.24 | 21.62 | 4800 |
| 1729027740 | 22 | -0.24 | -1.08 | 22.48 | 22.48 | 21.8 | 15900 |
| 1728941340 | 22.24 | 0.29 | 1.32 | 21.87 | 22.24 | 21.87 | 19000 |
| 1728682200 | 21.95 | -0.35 | -1.57 | 22.21 | 22.39 | 21.86 | 19900 |
| 1728595740 | 22.3 | 0 | 0.00 | 22.2 | 22.35 | 22.13 | 2200 |
| 1728509400 | 22.3 | -0.18 | -0.80 | 22.35 | 22.35 | 22.18 | 1300 |
| 1728422940 | 22.48 | 0.47 | 2.14 | 22 | 22.48 | 21.98 | 7600 |
| 1728336600 | 22.01 | -1.44 | -6.14 | 23.2 | 23.2 | 22.01 | 43700 |
| 1728077400 | 23.45 | 0.25 | 1.08 | 23.19 | 23.49 | 22.08 | 21100 |
| 1727991000 | 23.2 | -0.04 | -0.17 | 22.6 | 23.2 | 22.6 | 4400 |
| 1727904540 | 23.24 | 0.73 | 3.24 | 23.18 | 23.24 | 22.92 | 800 |
| 1727818200 | 22.51 | -0.43 | -1.87 | 22.85 | 23.24 | 22.51 | 3000 |
| 1727731800 | 22.94 | 0.44 | 1.96 | 22.85 | 22.95 | 22.8 | 11900 |
| 1727472600 | 22.5 | 0.61 | 2.79 | 22.14 | 22.58 | 21.88 | 9600 |
| 1727386140 | 21.89 | 0 | 0.00 | 22.14 | 22.14 | 21.8 | 2000 |
| 1727299740 | 21.89 | 0.09 | 0.41 | 21.66 | 21.99 | 21.35 | 8200 |
| 1727213400 | 21.8 | 0.13 | 0.60 | 21.99 | 21.99 | 21.78 | 2300 |
| 1727127000 | 21.67 | -0.83 | -3.69 | 22.6 | 22.6 | 21.28 | 46700 |
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
