Hot Features
プレミアム
Telefonica Brasil SA (VIVT3)
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 | 0.38 | 0.750098697197 | 50.66 | 52.75 | 50.23 | 1652950 | 51.45940939 | CS |
| 4 | 4.54 | 9.76344086022 | 46.5 | 52.75 | 46.33 | 1906339 | 48.71397769 | CS |
| 12 | -1.46 | -2.78095238095 | 52.5 | 54.73 | 46.33 | 2431981 | 50.05132522 | CS |
| 26 | 2.93 | 6.09020993556 | 48.11 | 56.92 | 46.33 | 2385674 | 51.70099605 | CS |
| 52 | -0.21 | -0.409756097561 | 51.25 | 56.92 | 43.19 | 2359408 | 50.28496353 | CS |
| 156 | 2.25 | 4.61160073786 | 48.79 | 56.92 | 35.63 | 2377144 | 46.3139281 | CS |
| 260 | -10.01 | -16.3963963964 | 61.05 | 62 | 35.63 | 2470011 | 46.53783247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 51.04 | -0.36 | -0.70 | 51.48 | 51.62 | 50.87 | 1480500 |
| 1738099740 | 51.4 | -1.33 | -2.52 | 52.42 | 52.75 | 51.07 | 2220300 |
| 1738013340 | 52.73 | 2.17 | 4.29 | 50.7 | 52.73 | 50.5 | 1670400 |
| 1737754200 | 50.56 | -0.29 | -0.57 | 50.84 | 50.84 | 50.23 | 1145600 |
| 1737667740 | 50.85 | 0.25 | 0.49 | 50.66 | 51.31 | 50.57 | 1575500 |
| 1737581400 | 50.6 | 0.78 | 1.57 | 50.05 | 51.04 | 49.97 | 1875200 |
| 1737495000 | 49.82 | 0.78 | 1.59 | 49.04 | 50.1 | 48.72 | 2220700 |
| 1737408600 | 49.04 | -0.06 | -0.12 | 48.9 | 49.33 | 48.7 | 934700 |
| 1737149400 | 49.1 | 0.6 | 1.24 | 48.55 | 49.23 | 48.15 | 1699300 |
| 1737062940 | 48.5 | -0.34 | -0.70 | 49.06 | 49.39 | 48.21 | 1530700 |
| 1736976540 | 48.84 | 1.66 | 3.52 | 47.63 | 48.86 | 47.2 | 2745900 |
| 1736890140 | 47.18 | 0.34 | 0.73 | 46.89 | 47.32 | 46.76 | 1579200 |
| 1736803740 | 46.84 | -0.03 | -0.06 | 46.88 | 47.05 | 46.56 | 1277200 |
| 1736544540 | 46.87 | -1.06 | -2.21 | 47.92 | 47.92 | 46.86 | 1198200 |
| 1736458140 | 47.93 | 0.68 | 1.44 | 47.01 | 48.13 | 47.01 | 1329900 |
| 1736371740 | 47.25 | -1.47 | -3.02 | 48.48 | 48.7 | 47.08 | 2282400 |
| 1736285400 | 48.72 | 0.98 | 2.05 | 48.69 | 49.17 | 48.1 | 4364100 |
| 1736198940 | 47.74 | 0.88 | 1.88 | 47.14 | 47.74 | 46.96 | 1783300 |
| 1735939740 | 46.86 | -0.2 | -0.42 | 47.09 | 47.49 | 46.33 | 3000800 |
| 1735853400 | 47.06 | 0.29 | 0.62 | 46.5 | 47.51 | 46.44 | 1755900 |
| 1735594200 | 46.77 | -0.39 | -0.83 | 47.19 | 47.46 | 46.61 | 1114800 |
| 1735334940 | 47.16 | -1.26 | -2.60 | 48.22 | 48.22 | 47.16 | 1639400 |
| 1735248540 | 48.42 | 0.38 | 0.79 | 48.23 | 48.81 | 48.14 | 1211400 |
| 1734989340 | 48.04 | -1.61 | -3.24 | 48.92 | 49.39 | 47.93 | 2938200 |
| 1734730200 | 49.65 | 0.49 | 1.00 | 49.13 | 49.65 | 48.5 | 5611600 |
| 1734643800 | 49.16 | 0.5 | 1.03 | 49.05 | 49.39 | 48.58 | 3256900 |
| 1734557400 | 48.66 | -0.59 | -1.20 | 48.96 | 49.22 | 48.36 | 4327400 |
| 1734470940 | 49.25 | 0.05 | 0.10 | 49.3 | 49.74 | 48.98 | 3955500 |
| 1734384540 | 49.2 | -0.22 | -0.45 | 49.41 | 50.13 | 49.05 | 2346400 |
| 1734125340 | 49.42 | -0.34 | -0.68 | 49.77 | 50.18 | 49.39 | 2357400 |
| 1734039000 | 49.76 | -2.49 | -4.77 | 51.95 | 52.24 | 49.08 | 4937300 |
| 1733952540 | 52.25 | 0.81 | 1.57 | 51.44 | 52.79 | 51.09 | 2207100 |
| 1733866140 | 51.44 | 0.37 | 0.72 | 51.3 | 51.78 | 51.02 | 2242500 |
| 1733779740 | 51.07 | -0.59 | -1.14 | 51.59 | 52.1 | 50.98 | 3530600 |
| 1733520600 | 51.66 | -0.26 | -0.50 | 51.92 | 52.6 | 51.34 | 3015800 |
| 1733434200 | 51.92 | 0.87 | 1.70 | 51.52 | 51.99 | 50.9 | 4842500 |
| 1733347800 | 51.05 | -0.24 | -0.47 | 50.88 | 51.54 | 50.86 | 2325200 |
| 1733261340 | 51.29 | 1.74 | 3.51 | 49.56 | 51.38 | 49.52 | 3208200 |
| 1733174940 | 49.55 | 0.03 | 0.06 | 49.13 | 50.01 | 48.7 | 3473600 |
| 1732915740 | 49.52 | 0.18 | 0.36 | 49.34 | 49.8 | 48.71 | 2894500 |
| 1732829400 | 49.34 | -1.53 | -3.01 | 50.65 | 50.93 | 49.2 | 2044500 |
| 1732743000 | 50.87 | -1.01 | -1.95 | 51.87 | 52.23 | 50.65 | 2978500 |
| 1732656600 | 51.88 | 0.84 | 1.65 | 51.49 | 52.15 | 51.07 | 1730800 |
| 1732570140 | 51.04 | 0.04 | 0.08 | 50.75 | 51.84 | 50.62 | 3271200 |
| 1732310940 | 51 | 0.45 | 0.89 | 51.45 | 51.45 | 50.44 | 1790400 |
| 1732224600 | 50.55 | -1.58 | -3.03 | 51.2 | 51.72 | 50.46 | 2841500 |
| 1732051800 | 52.13 | 0.54 | 1.05 | 51.77 | 52.25 | 51.3 | 1449000 |
| 1731965340 | 51.59 | -0.01 | -0.02 | 51.54 | 51.8 | 51.16 | 2421000 |
| 1731619800 | 51.6 | -0.46 | -0.88 | 52.06 | 52.39 | 51.6 | 1686500 |
| 1731533400 | 52.06 | -0.19 | -0.36 | 52.13 | 52.5 | 51.74 | 1708900 |
| 1731446940 | 52.25 | -0.75 | -1.42 | 52.53 | 53.2 | 52.01 | 2365500 |
| 1731360540 | 53 | 1 | 1.92 | 51.9 | 53.08 | 51.6 | 1660600 |
| 1731101400 | 52 | -1.34 | -2.51 | 52.71 | 52.91 | 51.76 | 1987800 |
| 1731014940 | 53.34 | 0.43 | 0.81 | 52.45 | 54 | 52.35 | 1912300 |
| 1730928600 | 52.91 | -0.11 | -0.21 | 52.5 | 54.73 | 52.07 | 3296100 |
| 1730842200 | 53.02 | -0.37 | -0.69 | 53.45 | 53.9 | 51.85 | 3120400 |
| 1730755800 | 53.39 | 1.01 | 1.93 | 52.89 | 53.4 | 52.52 | 2027300 |
| 1730496600 | 52.38 | -0.25 | -0.48 | 52.63 | 53.23 | 52.36 | 2055300 |
| 1730410200 | 52.63 | 0.08 | 0.15 | 52.36 | 53.27 | 52.36 | 2609200 |
| 1730323800 | 52.55 | 0.55 | 1.06 | 51.88 | 53 | 51.88 | 2810900 |
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
