Hot Features
プレミアム
Vitru Brasil Empre Particip Com Ord (VTRU3)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | -0.18 | -2.73141122914 | 6.59 | 6.59 | 5.74 | 48700 | 6.18973306 | CS |
| 4 | -0.71 | -9.97191011236 | 7.12 | 7.82 | 5.43 | 118869 | 6.67696409 | CS |
| 12 | -2.75 | -30.0218340611 | 9.16 | 9.92 | 5.43 | 149233 | 8.19694885 | CS |
| 26 | -6.58 | -50.6543494996 | 12.99 | 14.45 | 5.43 | 130713 | 9.40040037 | CS |
| 52 | -7.6 | -54.2469664525 | 14.01 | 16.5 | 5.43 | 125604 | 9.7952495 | CS |
| 156 | -7.6 | -54.2469664525 | 14.01 | 16.5 | 5.43 | 125604 | 9.7952495 | CS |
| 260 | -7.6 | -54.2469664525 | 14.01 | 16.5 | 5.43 | 125604 | 9.7952495 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735853400 | 6.41 | 0.25 | 4.06 | 6.08 | 6.59 | 5.74 | 200100 |
| 1735594200 | 6.16 | -0.08 | -1.28 | 6.26 | 6.39 | 6.05 | 24600 |
| 1735334940 | 6.24 | 0.08 | 1.30 | 6.35 | 6.36 | 6.07 | 54300 |
| 1735248540 | 6.16 | -0.15 | -2.38 | 6.59 | 6.59 | 6.0199999 | 67200 |
| 1734989340 | 6.3099999 | -0.42 | -6.24 | 6.69 | 6.88 | 6.25 | 96200 |
| 1734730200 | 6.73 | 0.49 | 7.85 | 6.24 | 6.92 | 6.21 | 120400 |
| 1734643800 | 6.24 | 0.62 | 11.03 | 5.67 | 6.24 | 5.43 | 189400 |
| 1734557400 | 5.62 | -0.79 | -12.32 | 6.4 | 6.4 | 5.5599999 | 151400 |
| 1734470940 | 6.41 | 0.05 | 0.79 | 6.44 | 6.46 | 6.21 | 82800 |
| 1734384540 | 6.36 | -0.46 | -6.74 | 6.93 | 6.95 | 6.34 | 190400 |
| 1734125340 | 6.82 | -0.14 | -2.01 | 6.91 | 7.02 | 6.65 | 116500 |
| 1734039000 | 6.96 | -0.72 | -9.38 | 7.64 | 7.64 | 6.88 | 208000 |
| 1733952540 | 7.68 | 0.35 | 4.77 | 7.35 | 7.82 | 7.22 | 169900 |
| 1733866140 | 7.33 | 0.37 | 5.32 | 7.05 | 7.35 | 7.04 | 104400 |
| 1733779740 | 6.96 | 0.05 | 0.72 | 6.84 | 7.16 | 6.81 | 111400 |
| 1733520600 | 6.91 | -0.29 | -4.03 | 7.3 | 7.42 | 6.71 | 113000 |
| 1733434200 | 7.2 | 0.1 | 1.41 | 7.12 | 7.53 | 7.12 | 102000 |
| 1733347800 | 7.1 | -0.08 | -1.11 | 7.13 | 7.25 | 7.03 | 33100 |
| 1733261340 | 7.18 | -0.05 | -0.69 | 7.23 | 7.36 | 7.08 | 75400 |
| 1733174940 | 7.23 | 0.18 | 2.55 | 7.01 | 7.23 | 6.74 | 289800 |
| 1732915740 | 7.05 | -0.21 | -2.89 | 7.21 | 7.37 | 6.76 | 251800 |
| 1732829400 | 7.26 | -0.74 | -9.25 | 7.99 | 8.0399999 | 7.2 | 133600 |
| 1732743000 | 8 | -0.6 | -6.98 | 8.63 | 8.67 | 8 | 144200 |
| 1732656600 | 8.6 | 0.15 | 1.78 | 8.4 | 8.96 | 8.4 | 149400 |
| 1732570140 | 8.45 | -0.1 | -1.17 | 8.5 | 8.8699999 | 8.45 | 96200 |
| 1732310940 | 8.55 | 0.55 | 6.88 | 8.05 | 8.72 | 8.05 | 169100 |
| 1732224600 | 8 | -0.45 | -5.33 | 8.53 | 8.53 | 8 | 140700 |
| 1732051800 | 8.45 | 0.44 | 5.49 | 8.01 | 8.46 | 7.84 | 119100 |
| 1731965340 | 8.01 | 0.01 | 0.12 | 8 | 8.22 | 7.75 | 620400 |
| 1731619800 | 8 | -0.24 | -2.91 | 8.25 | 8.38 | 8 | 108500 |
| 1731533400 | 8.24 | -0.13 | -1.55 | 8.35 | 8.4 | 8 | 152200 |
| 1731446940 | 8.3699999 | -0.19 | -2.22 | 8.32 | 8.76 | 8.3 | 78300 |
| 1731360540 | 8.56 | -0.21 | -2.39 | 8.74 | 8.8 | 8.44 | 155600 |
| 1731101400 | 8.77 | 0.1 | 1.15 | 8.68 | 8.77 | 8.34 | 109700 |
| 1731014940 | 8.67 | -0.82 | -8.64 | 9.18 | 9.6199999 | 8.67 | 164300 |
| 1730928600 | 9.49 | 0.02 | 0.21 | 9.19 | 9.71 | 9.06 | 173700 |
| 1730842200 | 9.47 | 0.35 | 3.84 | 9.1 | 9.47 | 8.9 | 128700 |
| 1730755800 | 9.1199999 | 0.32 | 3.64 | 8.75 | 9.1199999 | 8.74 | 202400 |
| 1730496600 | 8.8 | -0.02 | -0.23 | 8.86 | 8.8699999 | 8.35 | 261100 |
| 1730410200 | 8.82 | -0.6 | -6.37 | 9.4 | 9.45 | 8.82 | 116100 |
| 1730323800 | 9.42 | -0.18 | -1.88 | 9.35 | 9.92 | 9.35 | 397900 |
| 1730237340 | 9.6 | 0.51 | 5.61 | 9.07 | 9.6 | 8.78 | 406700 |
| 1730151000 | 9.09 | 0.08 | 0.89 | 9.09 | 9.19 | 8.93 | 144700 |
| 1729891800 | 9.01 | -0.43 | -4.56 | 9.44 | 9.53 | 9.01 | 89600 |
| 1729805400 | 9.44 | 0.49 | 5.47 | 9 | 9.44 | 8.83 | 87300 |
| 1729719000 | 8.95 | -0.1 | -1.10 | 9.01 | 9.01 | 8.83 | 131800 |
| 1729632600 | 9.05 | -0.05 | -0.55 | 9.0399999 | 9.15 | 9.0399999 | 55300 |
| 1729546140 | 9.1 | -0.09 | -0.98 | 9.18 | 9.28 | 9.05 | 114400 |
| 1729287000 | 9.19 | -0.51 | -5.26 | 9.73 | 9.73 | 9.19 | 102800 |
| 1729200540 | 9.7 | 0.25 | 2.65 | 9.34 | 9.77 | 9.24 | 120500 |
| 1729114140 | 9.45 | 0.04 | 0.43 | 9.47 | 9.68 | 9.43 | 90400 |
| 1729027740 | 9.41 | -0.35 | -3.59 | 9.76 | 9.9 | 9.41 | 131800 |
| 1728941340 | 9.76 | 0.47 | 5.06 | 9.34 | 9.76 | 9.19 | 121500 |
| 1728682200 | 9.2899999 | -0.09 | -0.96 | 9.43 | 9.43 | 9.18 | 115900 |
| 1728595740 | 9.38 | 0.26 | 2.85 | 9.16 | 9.38 | 8.95 | 172700 |
| 1728509400 | 9.1199999 | -0.27 | -2.88 | 9.3699999 | 9.39 | 9.1199999 | 115200 |
| 1728422940 | 9.39 | 0.31 | 3.41 | 9.1 | 9.39 | 9.03 | 381800 |
| 1728336600 | 9.08 | -0.16 | -1.73 | 9.28 | 9.43 | 9.03 | 149600 |
| 1728077400 | 9.24 | 0.07 | 0.76 | 9.2 | 9.25 | 9.1 | 245100 |
| 1727991000 | 9.17 | 0.09 | 0.99 | 9.14 | 9.17 | 8.96 | 308900 |
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
