Hot Features
プレミアム
Tpi Triunfo Participacoes Invests Sa (TPIS3)
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 | -0.42 | -8.62422997947 | 4.87 | 4.99 | 4.42 | 37380 | 4.62687533 | CS |
| 4 | -0.67 | -13.0859375 | 5.12 | 5.36 | 4.42 | 23763 | 4.86484828 | CS |
| 12 | -2.2 | -33.0827067669 | 6.65 | 6.9 | 4.42 | 47207 | 5.78944153 | CS |
| 26 | -0.26 | -5.52016985138 | 4.71 | 7.39 | 4.15 | 88521 | 5.60528716 | CS |
| 52 | 0.56 | 14.3958868895 | 3.89 | 7.39 | 3.59 | 69417 | 5.00309116 | CS |
| 156 | -3.23 | -42.0572916667 | 7.68 | 8.64 | 3.06 | 311948 | 5.49169347 | CS |
| 260 | -3.03 | -40.5080213904 | 7.48 | 19.84 | 2.88 | 1003271 | 9.71343822 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739482140 | 4.47 | -0.02 | -0.45 | 4.46 | 4.5 | 4.42 | 11200 |
| 1739395740 | 4.49 | -0.14 | -3.02 | 4.65 | 4.65 | 4.49 | 13000 |
| 1739309400 | 4.63 | 0.01 | 0.22 | 4.55 | 4.73 | 4.55 | 21600 |
| 1739222940 | 4.62 | -0.23 | -4.74 | 4.88 | 4.99 | 4.5 | 121800 |
| 1738963800 | 4.85 | 0 | 0.00 | 4.87 | 4.88 | 4.79 | 19300 |
| 1738877340 | 4.85 | -0.15 | -3.00 | 4.9 | 5 | 4.84 | 7800 |
| 1738790940 | 5 | 0.07 | 1.42 | 5.07 | 5.07 | 4.84 | 11800 |
| 1738704600 | 4.93 | -0.17 | -3.33 | 5.05 | 5.14 | 4.93 | 17400 |
| 1738618200 | 5.1 | -0.2 | -3.77 | 5.17 | 5.36 | 5.1 | 18000 |
| 1738358940 | 5.3 | 0.39 | 7.94 | 5 | 5.35 | 5 | 64000 |
| 1738272540 | 4.91 | 0.03 | 0.61 | 4.89 | 4.97 | 4.88 | 11200 |
| 1738186200 | 4.88 | -0.05 | -1.01 | 4.91 | 4.96 | 4.76 | 19800 |
| 1738099740 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.93 | 3800 |
| 1738013340 | 4.93 | 0.01 | 0.20 | 4.92 | 5.0599999 | 4.9 | 26700 |
| 1737754200 | 4.92 | -0.07 | -1.40 | 5.03 | 5.03 | 4.92 | 7400 |
| 1737667740 | 4.99 | -0.01 | -0.20 | 5 | 5.0599999 | 4.91 | 14300 |
| 1737581400 | 5 | 0.12 | 2.46 | 5 | 5.09 | 4.96 | 14400 |
| 1737495000 | 4.88 | -0.06 | -1.21 | 5.08 | 5.08 | 4.88 | 10300 |
| 1737408600 | 4.94 | -0.04 | -0.80 | 5 | 5.2 | 4.88 | 34100 |
| 1737149400 | 4.98 | -0.1 | -1.97 | 5.12 | 5.16 | 4.98 | 18000 |
| 1737062940 | 5.08 | -0.22 | -4.15 | 5.21 | 5.39 | 5.08 | 10100 |
| 1736976540 | 5.3 | 0.2 | 3.92 | 5.1 | 5.41 | 5.0599999 | 19900 |
| 1736890140 | 5.1 | -0.02 | -0.39 | 5.08 | 5.28 | 5.08 | 7000 |
| 1736803740 | 5.12 | -0.2 | -3.76 | 5.29 | 5.29 | 5.12 | 17600 |
| 1736544540 | 5.32 | -0.38 | -6.67 | 5.65 | 5.65 | 5.3099999 | 38400 |
| 1736458140 | 5.7 | 0.22 | 4.01 | 5.48 | 5.7 | 5.47 | 4200 |
| 1736371740 | 5.48 | -0.04 | -0.72 | 5.7699999 | 5.7699999 | 5.48 | 8600 |
| 1736285400 | 5.5199999 | -0.38 | -6.44 | 5.66 | 6 | 5.42 | 101100 |
| 1736198940 | 5.9 | 0.65 | 12.38 | 5.25 | 5.9 | 5.2 | 46800 |
| 1735939740 | 5.25 | 0.21 | 4.17 | 5.11 | 5.25 | 4.99 | 22400 |
| 1735853400 | 5.04 | -0.11 | -2.14 | 5.2 | 5.3 | 5.04 | 41500 |
| 1735594200 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 4.68 | 186100 |
| 1735334940 | 5.15 | -0.05 | -0.96 | 5.35 | 5.35 | 4.95 | 58600 |
| 1735248540 | 5.2 | -0.24 | -4.41 | 5.32 | 5.5599999 | 5.2 | 47900 |
| 1734989340 | 5.44 | 0.01 | 0.18 | 5.2699999 | 5.64 | 5.26 | 25600 |
| 1734730200 | 5.43 | -0.31 | -5.40 | 5.73 | 5.73 | 5.43 | 24600 |
| 1734643800 | 5.74 | 0.08 | 1.41 | 5.7 | 5.74 | 5.29 | 38800 |
| 1734557400 | 5.66 | 0.27 | 5.01 | 5.35 | 5.72 | 5 | 115400 |
| 1734470940 | 5.39 | -0.41 | -7.07 | 5.7 | 5.7699999 | 5.33 | 41300 |
| 1734384540 | 5.8 | -0.33 | -5.38 | 6.23 | 6.2699999 | 5.8 | 78200 |
| 1734125340 | 6.13 | 0.14 | 2.34 | 6.01 | 6.2 | 5.98 | 25100 |
| 1734039000 | 5.99 | -0.49 | -7.56 | 6.49 | 6.51 | 5.95 | 92800 |
| 1733952540 | 6.48 | 0.68 | 11.72 | 5.72 | 6.48 | 5.72 | 118600 |
| 1733866140 | 5.8 | -0.54 | -8.52 | 6.32 | 6.32 | 5.8 | 52100 |
| 1733779740 | 6.34 | -0.11 | -1.71 | 6.48 | 6.5199999 | 6.1 | 116400 |
| 1733520600 | 6.45 | -0.09 | -1.38 | 6.5199999 | 6.6 | 6.07 | 111800 |
| 1733434200 | 6.54 | -0.06 | -0.91 | 6.55 | 6.73 | 6.5199999 | 33100 |
| 1733347800 | 6.6 | -0.13 | -1.93 | 6.7 | 6.77 | 6.5199999 | 60800 |
| 1733261340 | 6.73 | 0.13 | 1.97 | 6.51 | 6.8 | 6.51 | 87500 |
| 1733174940 | 6.6 | 0.1 | 1.54 | 6.55 | 6.9 | 6.29 | 64400 |
| 1732915740 | 6.5 | 0.3 | 4.84 | 6.2 | 6.5 | 5.63 | 255300 |
| 1732829400 | 6.2 | -0.3 | -4.62 | 6.69 | 6.69 | 6.2 | 55700 |
| 1732743000 | 6.5 | -0.08 | -1.22 | 6.68 | 6.73 | 6.5 | 33400 |
| 1732656600 | 6.58 | -0.19 | -2.81 | 6.76 | 6.77 | 6.58 | 28500 |
| 1732570140 | 6.77 | 0.2 | 3.04 | 6.61 | 6.78 | 6.5199999 | 34100 |
| 1732310940 | 6.57 | -0.08 | -1.20 | 6.65 | 6.74 | 6.57 | 41200 |
| 1732224600 | 6.65 | -0.09 | -1.34 | 6.76 | 6.76 | 6.55 | 18300 |
| 1732051800 | 6.74 | 0.09 | 1.35 | 6.65 | 6.74 | 6.45 | 61100 |
| 1731965340 | 6.65 | 0.16 | 2.47 | 6.62 | 6.84 | 6.49 | 54800 |
| 1731619800 | 6.49 | -0.48 | -6.89 | 7 | 7 | 6.3099999 | 63500 |
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
