Hot Features
プレミアム
Telec Brasileiras-Telebras (TELB4)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.52 | -6.47571606476 | 8.03 | 8.03 | 7.51 | 2180 | 7.79100917 | PR |
| 4 | -0.39 | -4.93670886076 | 7.9 | 8.45 | 7.51 | 1863 | 7.87016949 | PR |
| 12 | -1.73 | -18.7229437229 | 9.24 | 9.28 | 7.51 | 2048 | 8.354 | PR |
| 26 | -0.59 | -7.28395061728 | 8.1 | 9.61 | 7.51 | 2433 | 8.30198254 | PR |
| 52 | -1.06 | -12.3687281214 | 8.57 | 12 | 7.1 | 3484 | 8.53434398 | PR |
| 156 | -5.27 | -41.2363067293 | 12.78 | 16.24 | 6.53 | 4413 | 10.14383502 | PR |
| 260 | -25.09 | -76.963190184 | 32.6 | 33.95 | 6.49 | 5834 | 13.11048985 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782163800 | 7.51 | -0.25 | -3.22 | 7.68 | 7.73 | 7.51 | 4300 |
| 1781904600 | 7.76 | -0.04 | -0.51 | 7.79 | 7.79 | 7.7 | 7800 |
| 1781818140 | 7.8 | -0.13 | -1.64 | 7.85 | 7.87 | 7.8 | 900 |
| 1781731740 | 7.93 | 0.12 | 1.54 | 7.9 | 7.93 | 7.9 | 800 |
| 1781645400 | 7.81 | -0.16 | -2.01 | 7.91 | 7.95 | 7.81 | 800 |
| 1781559000 | 7.97 | -0.02 | -0.25 | 8.03 | 8.03 | 7.95 | 600 |
| 1781299800 | 7.99 | 0.06 | 0.76 | 7.94 | 7.99 | 7.93 | 300 |
| 1781213400 | 7.93 | -0.11 | -1.37 | 7.86 | 7.93 | 7.81 | 1200 |
| 1781126940 | 8.0399999 | 0 | 0.00 | 7.96 | 8.0399999 | 7.92 | 1000 |
| 1781040600 | 8.0399999 | -0.15 | -1.83 | 8.3 | 8.45 | 7.97 | 1800 |
| 1780954140 | 8.19 | 0.11 | 1.36 | 8.06 | 8.25 | 8.06 | 1600 |
| 1780695000 | 8.08 | 0.28 | 3.59 | 7.87 | 8.14 | 7.87 | 2600 |
| 1780522200 | 7.8 | -0.02 | -0.26 | 7.8 | 7.97 | 7.79 | 3000 |
| 1780435800 | 7.82 | 0.11 | 1.43 | 7.93 | 7.94 | 7.71 | 2900 |
| 1780349400 | 7.71 | -0.14 | -1.78 | 8.2 | 8.2 | 7.7 | 3000 |
| 1780090200 | 7.85 | -0.04 | -0.51 | 7.89 | 7.9 | 7.77 | 2500 |
| 1780003800 | 7.89 | 0.08 | 1.02 | 7.81 | 7.89 | 7.76 | 1900 |
| 1779917400 | 7.81 | 0 | 0.00 | 7.89 | 7.89 | 7.81 | 500 |
| 1779830940 | 7.81 | -0.13 | -1.64 | 7.88 | 7.88 | 7.81 | 400 |
| 1779744600 | 7.94 | -0.07 | -0.87 | 7.9 | 7.94 | 7.85 | 1800 |
| 1779485400 | 8.01 | -0.04 | -0.50 | 8.01 | 8.01 | 8.01 | 200 |
| 1779398940 | 8.05 | 0.06 | 0.75 | 8.05 | 8.05 | 8.05 | 200 |
| 1779312600 | 7.99 | 0.13 | 1.65 | 7.9 | 8 | 7.9 | 2000 |
| 1779226140 | 7.86 | -0.48 | -5.76 | 8.28 | 8.28 | 7.86 | 7900 |
| 1779139800 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1778880600 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1778794200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1778707800 | 8.34 | 0.15 | 1.83 | 8.19 | 8.34 | 8.19 | 1100 |
| 1778621400 | 8.19 | 0 | 0.00 | 8.4 | 8.4 | 8.19 | 2100 |
| 1778535000 | 8.19 | -0.28 | -3.31 | 8.45 | 8.45 | 8.19 | 4100 |
| 1778275800 | 8.47 | 0.01 | 0.12 | 8.4 | 8.49 | 8.36 | 2200 |
| 1778189400 | 8.46 | -0.19 | -2.20 | 8.5 | 8.5 | 8.4 | 2400 |
| 1778102940 | 8.65 | 0.22 | 2.61 | 8.66 | 8.69 | 8.51 | 1600 |
| 1778016600 | 8.43 | -0.25 | -2.88 | 8.68 | 8.76 | 8.35 | 4400 |
| 1777930200 | 8.68 | -0.46 | -5.03 | 9.19 | 9.19 | 8.3 | 15800 |
| 1777584600 | 9.14 | 0.24 | 2.70 | 9.08 | 9.16 | 8.88 | 1800 |
| 1777498140 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 300 |
| 1777411800 | 9 | 0.24 | 2.74 | 8.8 | 9.1 | 8.66 | 8300 |
| 1777325340 | 8.76 | -0.18 | -2.01 | 8.76 | 8.8 | 8.76 | 1000 |
| 1777066200 | 8.94 | 0.23 | 2.64 | 8.8699999 | 8.94 | 8.58 | 2800 |
| 1776979800 | 8.71 | -0.29 | -3.22 | 8.81 | 8.8699999 | 8.55 | 2300 |
| 1776893400 | 9 | 0 | 0.00 | 8.8 | 9 | 8.8 | 400 |
| 1776720600 | 9 | 0 | 0.00 | 9.09 | 9.09 | 9 | 200 |
| 1776461400 | 9 | -0.18 | -1.96 | 8.9 | 9 | 8.9 | 1300 |
| 1776375000 | 9.18 | 0.03 | 0.33 | 8.81 | 9.18 | 8.78 | 700 |
| 1776288600 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 100 |
| 1776202140 | 9.15 | 0.19 | 2.12 | 9 | 9.15 | 9 | 1500 |
| 1776115800 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1775856600 | 8.96 | -0.03 | -0.33 | 8.98 | 8.98 | 8.96 | 400 |
| 1775770200 | 8.99 | 0.22 | 2.51 | 8.78 | 8.99 | 8.78 | 900 |
| 1775683740 | 8.77 | -0.12 | -1.35 | 8.8 | 8.8 | 8.77 | 300 |
| 1775597340 | 8.89 | 0.14 | 1.60 | 8.77 | 8.89 | 8.6199999 | 1100 |
| 1775511000 | 8.75 | -0.35 | -3.85 | 8.85 | 8.85 | 8.75 | 1600 |
| 1775165400 | 9.1 | 0.16 | 1.79 | 9.2 | 9.2 | 9.1 | 300 |
| 1775078940 | 8.94 | -0.15 | -1.65 | 8.71 | 9.14 | 8.71 | 1000 |
| 1774992540 | 9.09 | -0.01 | -0.11 | 9.09 | 9.09 | 9.09 | 300 |
| 1774906140 | 9.1 | -0.14 | -1.52 | 9.24 | 9.28 | 9 | 500 |
| 1774647000 | 9.24 | 0.04 | 0.43 | 9.35 | 9.35 | 9.05 | 10700 |
| 1774560540 | 9.2 | 0 | 0.00 | 9.2 | 9.24 | 9.19 | 2900 |
| 1774474140 | 9.2 | 0.01 | 0.11 | 9.21 | 9.21 | 9.02 | 1000 |
| 1774387740 | 9.19 | 0.32 | 3.61 | 8.8699999 | 9.19 | 8.8699999 | 400 |
| 1774301340 | 8.8699999 | -0.13 | -1.44 | 9.15 | 9.2 | 8.81 | 2200 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
