Hot Features
プレミアム
Suzano SA (SUZB3)
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 | 3.13 | 5.21058764774 | 60.07 | 63.3 | 58.72 | 9325220 | 61.12370533 | CS |
| 4 | 3.03 | 5.0357320924 | 60.17 | 63.3 | 57.65 | 7266628 | 60.27066168 | CS |
| 12 | 9.09 | 16.7991129181 | 54.11 | 63.3 | 51.17 | 5921152 | 57.44630354 | CS |
| 26 | 14.5 | 29.7741273101 | 48.7 | 63.3 | 46.18 | 6868730 | 54.78771403 | CS |
| 52 | 11.4 | 22.0077220077 | 51.8 | 65.51 | 46.18 | 6703954 | 54.74874391 | CS |
| 156 | 5.2 | 8.96551724138 | 58 | 65.51 | 37.15 | 6291491 | 52.04880822 | CS |
| 260 | 24.65 | 63.9429312581 | 38.55 | 79.81 | 22.68 | 6958129 | 51.86413736 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 62.1 | -0.3 | -0.48 | 62.06 | 62.93 | 61.53 | 7499400 |
| 1732915740 | 62.4 | 0.87 | 1.41 | 61.9 | 63.3 | 61.66 | 12601400 |
| 1732829400 | 61.53 | 1.79 | 3.00 | 59.59 | 61.98 | 59.4 | 9420500 |
| 1732743000 | 59.74 | 0.44 | 0.74 | 59.31 | 60.42 | 59.08 | 9004300 |
| 1732656600 | 59.3 | -0.6 | -1.00 | 60.07 | 60.18 | 58.72 | 8100500 |
| 1732570140 | 59.9 | -0.8 | -1.32 | 60.38 | 60.98 | 59.87 | 17136500 |
| 1732310940 | 60.7 | -0.09 | -0.15 | 60.79 | 61.34 | 60.31 | 3971900 |
| 1732224600 | 60.79 | 0.39 | 0.65 | 60.23 | 61.19 | 60.2 | 5655400 |
| 1732051800 | 60.4 | -0.32 | -0.53 | 60.61 | 60.98 | 60.27 | 2570600 |
| 1731965340 | 60.72 | 0.17 | 0.28 | 60.3 | 61.08 | 59.98 | 4396300 |
| 1731619800 | 60.55 | 0.8 | 1.34 | 60.88 | 60.89 | 59.47 | 9708300 |
| 1731533400 | 59.75 | 0.37 | 0.62 | 59.38 | 59.95 | 58.99 | 5120600 |
| 1731446940 | 59.38 | 1.21 | 2.08 | 58.17 | 59.41 | 58.1 | 5850600 |
| 1731360540 | 58.17 | -0.23 | -0.39 | 58.95 | 59.05 | 57.86 | 3401900 |
| 1731101400 | 58.4 | -0.49 | -0.83 | 59.03 | 59.03 | 57.65 | 5585800 |
| 1731014940 | 58.89 | -0.61 | -1.03 | 59.11 | 59.47 | 58.39 | 8987700 |
| 1730928600 | 59.5 | -1 | -1.65 | 60 | 61.41 | 59.2 | 7906400 |
| 1730842200 | 60.5 | 0.53 | 0.88 | 60.17 | 60.63 | 59.9 | 3881200 |
| 1730755800 | 59.97 | 0.07 | 0.12 | 60 | 60.15 | 59.51 | 4600300 |
| 1730496600 | 59.9 | 0.2 | 0.34 | 59.8 | 60.19 | 59.45 | 5954200 |
| 1730410200 | 59.7 | -0.43 | -0.72 | 60.21 | 60.88 | 59.54 | 7207600 |
| 1730323800 | 60.13 | 0.81 | 1.37 | 59.32 | 60.4 | 59.32 | 5793400 |
| 1730237340 | 59.32 | -0.02 | -0.03 | 59.49 | 59.89 | 59.07 | 5409900 |
| 1730151000 | 59.34 | 0.04 | 0.07 | 59.27 | 60.67 | 59.03 | 6524300 |
| 1729891800 | 59.3 | 2.11 | 3.69 | 58.3 | 59.92 | 58.18 | 11716600 |
| 1729805400 | 57.19 | -0.21 | -0.37 | 57.4 | 57.97 | 57.07 | 5471800 |
| 1729719000 | 57.4 | -0.16 | -0.28 | 57.52 | 58.21 | 57.25 | 4723300 |
| 1729632600 | 57.56 | 1.47 | 2.62 | 56.03 | 58.19 | 55.86 | 9243500 |
| 1729546140 | 56.09 | 0.39 | 0.70 | 55.58 | 56.96 | 55.55 | 6463700 |
| 1729287000 | 55.7 | 0.62 | 1.13 | 55.2 | 55.94 | 54.84 | 5176400 |
| 1729200540 | 55.08 | 0.73 | 1.34 | 54.2 | 55.34 | 53.8 | 4563800 |
| 1729114140 | 54.35 | -0.43 | -0.78 | 54.78 | 54.87 | 54.16 | 3969000 |
| 1729027740 | 54.78 | 0.18 | 0.33 | 54.56 | 54.86 | 54.09 | 4035000 |
| 1728941340 | 54.6 | 0.3 | 0.55 | 54.1 | 55.13 | 53.7 | 3667500 |
| 1728682200 | 54.3 | 0.3 | 0.56 | 54.13 | 55.25 | 53.86 | 5491800 |
| 1728595740 | 54 | -0.37 | -0.68 | 54.38 | 54.44 | 53.71 | 3860000 |
| 1728509400 | 54.37 | -1.28 | -2.30 | 55.32 | 55.7 | 54.33 | 6269300 |
| 1728422940 | 55.65 | -0.03 | -0.05 | 55.48 | 55.81 | 54.58 | 6836400 |
| 1728336600 | 55.68 | -0.07 | -0.13 | 55.8 | 56.38 | 55.41 | 3321500 |
| 1728077400 | 55.75 | 1.12 | 2.05 | 54.5 | 55.75 | 54.5 | 3997400 |
| 1727991000 | 54.63 | -0.37 | -0.67 | 54.44 | 54.94 | 54.14 | 3637300 |
| 1727904540 | 55 | 0.12 | 0.22 | 55.25 | 55.77 | 54.81 | 4125500 |
| 1727818200 | 54.88 | 0.45 | 0.83 | 54.51 | 55.19 | 54.46 | 5012400 |
| 1727731800 | 54.43 | 0.03 | 0.06 | 54.06 | 54.98 | 54.03 | 4821200 |
| 1727472600 | 54.4 | 0.12 | 0.22 | 54.02 | 54.93 | 53.94 | 4773900 |
| 1727386140 | 54.28 | 2.22 | 4.26 | 52.29 | 54.34 | 52.29 | 6668400 |
| 1727299740 | 52.06 | -0.97 | -1.83 | 52.86 | 53.07 | 52.06 | 3123700 |
| 1727213400 | 53.03 | 1.39 | 2.69 | 52.06 | 53.27 | 51.86 | 5522500 |
| 1727127000 | 51.64 | -0.51 | -0.98 | 52.05 | 52.1 | 51.17 | 7442600 |
| 1726867800 | 52.15 | -0.45 | -0.86 | 52.52 | 52.67 | 52.02 | 7144500 |
| 1726781400 | 52.6 | 0.1 | 0.19 | 52.51 | 52.9 | 52.39 | 5171300 |
| 1726695000 | 52.5 | -0.79 | -1.48 | 53.02 | 53.51 | 52.43 | 3948500 |
| 1726608600 | 53.29 | 0.25 | 0.47 | 52.83 | 53.54 | 52.53 | 3888600 |
| 1726522200 | 53.04 | -1.36 | -2.50 | 54.33 | 54.43 | 52.83 | 4487400 |
| 1726263000 | 54.4 | 0.02 | 0.04 | 54.39 | 54.98 | 54.16 | 2670500 |
| 1726176540 | 54.38 | -0.73 | -1.32 | 54.75 | 55.31 | 54.2 | 3515900 |
| 1726090140 | 55.11 | 0.03 | 0.05 | 55.17 | 55.45 | 54.58 | 6951000 |
| 1726003740 | 55.08 | 1.03 | 1.91 | 54.11 | 55.56 | 54.05 | 5425600 |
| 1725917400 | 54.05 | -0.29 | -0.53 | 54.36 | 54.65 | 54.01 | 2953700 |
| 1725658200 | 54.34 | -0.84 | -1.52 | 55.13 | 55.42 | 54.24 | 3788300 |
| 1725571800 | 55.18 | -0.37 | -0.67 | 55.1 | 55.47 | 54.51 | 4777100 |
| 1725485400 | 55.55 | 1.04 | 1.91 | 54.91 | 55.99 | 54.6 | 4687500 |
| 1725399000 | 54.51 | -0.6 | -1.09 | 54.86 | 55.11 | 54.11 | 4990100 |
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
