Hot Features
プレミアム
Sequoia Logistica e Transportes SA (SEQL3)
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 | -0.56 | -18.72909699 | 2.99 | 3.11 | 2.1 | 1040040 | 2.45761605 | CS |
| 4 | -1.07 | -30.5714285714 | 3.5 | 3.92 | 2.1 | 884855 | 3.07645027 | CS |
| 12 | -2.15 | -46.943231441 | 4.58 | 5.49 | 2.1 | 1270852 | 3.77368749 | CS |
| 26 | -3.42 | -58.4615384615 | 5.85 | 9.73 | 2.1 | 1085605 | 4.87963671 | CS |
| 52 | -5.97 | -71.0714285714 | 8.4 | 19.8 | 2.1 | 6347741 | 9.38820473 | CS |
| 156 | -280.37 | -99.1407355021 | 282.8 | 323.4 | 2.1 | 5765565 | 44.79756869 | CS |
| 260 | -241.17 | -99.0024630542 | 243.6 | 639 | 2.1 | 4492793 | 73.04063358 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 2.44 | -0.08 | -3.17 | 2.55 | 2.66 | 2.39 | 966700 |
| 1734643800 | 2.52 | 0.36 | 16.67 | 2.2 | 2.74 | 2.16 | 1712300 |
| 1734557400 | 2.16 | -0.17 | -7.30 | 2.33 | 2.39 | 2.1 | 633900 |
| 1734470940 | 2.33 | -0.23 | -8.98 | 2.58 | 2.61 | 2.27 | 1409200 |
| 1734384540 | 2.56 | -0.33 | -11.42 | 2.92 | 2.99 | 2.56 | 1100100 |
| 1734125340 | 2.89 | -0.11 | -3.67 | 2.99 | 3.11 | 2.89 | 344700 |
| 1734039000 | 3 | -0.14 | -4.46 | 3.14 | 3.15 | 2.97 | 570800 |
| 1733952540 | 3.14 | 0.12 | 3.97 | 3.0299999 | 3.23 | 2.93 | 1080700 |
| 1733866140 | 3.02 | -0.01 | -0.33 | 3.06 | 3.14 | 3.0099999 | 665000 |
| 1733779740 | 3.0299999 | -0.2 | -6.19 | 3.29 | 3.39 | 3.0099999 | 1169500 |
| 1733520600 | 3.23 | -0.08 | -2.42 | 3.59 | 3.82 | 3.23 | 2530700 |
| 1733434200 | 3.31 | 0.06 | 1.85 | 3.29 | 3.35 | 3.23 | 535400 |
| 1733347800 | 3.25 | -0.09 | -2.69 | 3.37 | 3.41 | 3.22 | 487200 |
| 1733261340 | 3.34 | -0.09 | -2.62 | 3.42 | 3.53 | 3.32 | 620800 |
| 1733174940 | 3.43 | -0.12 | -3.38 | 3.58 | 3.63 | 3.43 | 450200 |
| 1732915740 | 3.55 | 0.08 | 2.31 | 3.54 | 3.64 | 3.44 | 474200 |
| 1732829400 | 3.47 | -0.11 | -3.07 | 3.58 | 3.71 | 3.4 | 578900 |
| 1732743000 | 3.58 | -0.17 | -4.53 | 3.82 | 3.85 | 3.5 | 577600 |
| 1732656600 | 3.75 | -0.03 | -0.79 | 3.78 | 3.92 | 3.73 | 674200 |
| 1732570140 | 3.78 | 0.25 | 7.08 | 3.56 | 3.8 | 3.5 | 889700 |
| 1732310940 | 3.53 | 0.11 | 3.22 | 3.5 | 3.61 | 3.43 | 1192000 |
| 1732224600 | 3.42 | -0.33 | -8.80 | 3.7 | 3.73 | 3.42 | 1267100 |
| 1732051800 | 3.75 | 0.23 | 6.53 | 3.57 | 3.82 | 3.52 | 1319000 |
| 1731965340 | 3.52 | 0.15 | 4.45 | 3.39 | 4.07 | 3.35 | 2138300 |
| 1731619800 | 3.37 | 0.05 | 1.51 | 3.38 | 3.4 | 3.16 | 1088400 |
| 1731533400 | 3.32 | -0.18 | -5.14 | 3.51 | 3.62 | 3.32 | 725200 |
| 1731446940 | 3.5 | -0.19 | -5.15 | 3.69 | 3.72 | 3.45 | 526700 |
| 1731360540 | 3.69 | -0.06 | -1.60 | 3.78 | 3.78 | 3.66 | 513200 |
| 1731101400 | 3.75 | -0.08 | -2.09 | 3.81 | 3.82 | 3.7 | 740300 |
| 1731014940 | 3.83 | -0.15 | -3.77 | 3.98 | 4.14 | 3.79 | 950000 |
| 1730928600 | 3.98 | 0.01 | 0.25 | 3.95 | 4.0199999 | 3.82 | 998900 |
| 1730842200 | 3.97 | 0.09 | 2.32 | 3.92 | 4.34 | 3.88 | 1824800 |
| 1730755800 | 3.88 | 0.13 | 3.47 | 3.81 | 4.04 | 3.78 | 2008700 |
| 1730496600 | 3.75 | -0.05 | -1.32 | 3.84 | 3.9 | 3.68 | 1071100 |
| 1730410200 | 3.8 | -0.11 | -2.81 | 3.85 | 4.03 | 3.76 | 1314400 |
| 1730323800 | 3.91 | -0.19 | -4.63 | 4.2 | 4.22 | 3.85 | 1837200 |
| 1730237340 | 4.1 | 0.31 | 8.18 | 3.86 | 4.65 | 3.83 | 5893500 |
| 1730151000 | 3.79 | -0.19 | -4.77 | 4.07 | 4.08 | 3.74 | 1421700 |
| 1729891800 | 3.98 | -0.37 | -8.51 | 4.42 | 4.51 | 3.98 | 1495100 |
| 1729805400 | 4.35 | 0.04 | 0.93 | 4.4 | 5.0599999 | 4.3 | 2808900 |
| 1729719000 | 4.3099999 | -0.67 | -13.45 | 5.2 | 5.49 | 4.3 | 4466100 |
| 1729632600 | 4.98 | 1.37 | 37.95 | 3.65 | 5.19 | 3.65 | 6701500 |
| 1729546140 | 3.61 | 0.05 | 1.40 | 3.54 | 3.79 | 3.51 | 1780600 |
| 1729287000 | 3.56 | 0.33 | 10.22 | 3.2599999 | 3.79 | 3.2599999 | 2188000 |
| 1729200540 | 3.23 | 0.18 | 5.90 | 3.05 | 3.44 | 2.93 | 1940500 |
| 1729114140 | 3.05 | -0.48 | -13.60 | 3.58 | 3.66 | 3.0299999 | 2742300 |
| 1729027740 | 3.53 | -0.56 | -13.69 | 4.0199999 | 4.11 | 3.51 | 1063500 |
| 1728941340 | 4.09 | -0.41 | -9.11 | 4.33 | 4.4 | 4.0199999 | 1273800 |
| 1728682200 | 4.5 | 0.2 | 4.65 | 4.37 | 4.5 | 4.29 | 311400 |
| 1728595740 | 4.3 | 0.02 | 0.47 | 4.3 | 4.43 | 4.28 | 215700 |
| 1728509400 | 4.28 | -0.09 | -2.06 | 4.42 | 4.45 | 4.25 | 341400 |
| 1728422940 | 4.37 | 0.04 | 0.92 | 4.43 | 4.48 | 4.35 | 328800 |
| 1728336600 | 4.33 | -0.09 | -2.04 | 4.44 | 4.53 | 4.32 | 348700 |
| 1728077400 | 4.42 | 0.02 | 0.45 | 4.44 | 4.5 | 4.25 | 415200 |
| 1727991000 | 4.4 | -0.11 | -2.44 | 4.44 | 4.51 | 4.36 | 279500 |
| 1727904540 | 4.51 | 0.07 | 1.58 | 4.47 | 4.74 | 4.42 | 583200 |
| 1727818200 | 4.44 | -0.01 | -0.22 | 4.45 | 4.57 | 4.4 | 337400 |
| 1727731800 | 4.45 | -0.08 | -1.77 | 4.47 | 4.58 | 4.37 | 303100 |
| 1727472600 | 4.53 | -0.12 | -2.58 | 4.58 | 4.74 | 4.39 | 449100 |
| 1727386140 | 4.65 | 0.37 | 8.64 | 4.25 | 4.85 | 4.21 | 916100 |
| 1727299740 | 4.28 | 0 | 0.00 | 4.22 | 4.42 | 4.15 | 492900 |
| 1727213400 | 4.28 | -0.12 | -2.73 | 4.55 | 4.65 | 4.23 | 639900 |
| 1727127000 | 4.4 | -0.25 | -5.38 | 4.72 | 4.72 | 4.4 | 460700 |
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
