
Índice Brasil 50 (BRIFUT)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -480 | -2.17805608494 | 22038 | 22067 | 21478 | 29 | 22003.3218391 | F |
4 | 487 | 2.31123344882 | 21071 | 22067 | 20958 | 414 | 21265.8996615 | F |
12 | -160 | -0.736716088038 | 21718 | 22234 | 20306 | 201 | 21180.0053919 | F |
26 | -1522 | -6.59445407279 | 23080 | 23276 | 20306 | 213 | 21554.4342435 | F |
52 | 167 | 0.780702164462 | 21391 | 23276 | 20306 | 220 | 21539.2591075 | F |
156 | 167 | 0.780702164462 | 21391 | 23276 | 20306 | 220 | 21539.2591075 | F |
260 | 167 | 0.780702164462 | 21391 | 23276 | 20306 | 220 | 21539.2591075 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740434400 | 21478 | -416 | -1.90 | 21478 | 21478 | 21478 | 5 |
1740175200 | 21894 | -173 | -0.78 | 21875 | 21894 | 21875 | 15 |
1740088800 | 22067 | 0 | 0.00 | 22067 | 22067 | 22067 | 0 |
1740002400 | 22067 | 0 | 0.00 | 22067 | 22067 | 22067 | 0 |
1739916000 | 22067 | 351 | 1.62 | 22038 | 22067 | 21979 | 67 |
1739829600 | 21716 | 0 | 0.00 | 21716 | 21716 | 21716 | 0 |
1739570400 | 21716 | 0 | 0.00 | 21716 | 21716 | 21716 | 0 |
1739484000 | 21716 | 0 | 0.00 | 21716 | 21716 | 21716 | 0 |
1739397600 | 21716 | 0 | 0.00 | 21716 | 21716 | 21716 | 0 |
1739311200 | 21716 | -6 | -0.03 | 21716 | 21716 | 21716 | 3 |
1739224800 | 21722 | 0 | 0.00 | 21722 | 21722 | 21722 | 0 |
1738965600 | 21722 | 106 | 0.49 | 21722 | 21722 | 21722 | 15 |
1738879200 | 21616 | 0 | 0.00 | 21616 | 21616 | 21616 | 0 |
1738792800 | 21616 | 278 | 1.30 | 21616 | 21616 | 21616 | 1 |
1738706400 | 21338 | 0 | 0.00 | 21338 | 21338 | 21338 | 0 |
1738620000 | 21338 | -195 | -0.91 | 21330 | 21338 | 21330 | 1622 |
1738360800 | 21533 | 0 | 0.00 | 21533 | 21533 | 21533 | 0 |
1738274400 | 21533 | 573 | 2.73 | 21535 | 21535 | 21533 | 794 |
1738188000 | 20960 | -115 | -0.55 | 20958 | 20960 | 20958 | 814 |
1738101600 | 21075 | 219 | 1.05 | 21071 | 21075 | 21071 | 800 |
1738015200 | 20856 | 0 | 0.00 | 20856 | 20856 | 20856 | 0 |
1737756000 | 20856 | 0 | 0.00 | 20856 | 20856 | 20856 | 0 |
1737669600 | 20856 | -9 | -0.04 | 20865 | 20865 | 20856 | 2 |
1737583200 | 20865 | 0 | 0.00 | 20865 | 20865 | 20865 | 0 |
1737496800 | 20865 | 0 | 0.00 | 20865 | 20865 | 20865 | 0 |
1737410400 | 20865 | 0 | 0.00 | 20865 | 20865 | 20865 | 0 |
1737151200 | 20865 | -53 | -0.25 | 20865 | 20865 | 20865 | 12 |
1737064800 | 20918 | 0 | 0.00 | 20918 | 20918 | 20918 | 0 |
1736978400 | 20918 | 552 | 2.71 | 20918 | 20918 | 20918 | 2 |
1736892000 | 20366 | 60 | 0.30 | 20328 | 20366 | 20328 | 35 |
1736805600 | 20306 | 0 | 0.00 | 20306 | 20306 | 20306 | 0 |
1736546400 | 20306 | -156 | -0.76 | 20473 | 20473 | 20306 | 11 |
1736460000 | 20462 | 12 | 0.06 | 20462 | 20462 | 20462 | 1 |
1736373600 | 20450 | -253 | -1.22 | 20450 | 20450 | 20450 | 15 |
1736287200 | 20703 | 181 | 0.88 | 20703 | 20703 | 20703 | 40 |
1736200800 | 20522 | 214 | 1.05 | 20522 | 20522 | 20522 | 10 |
1735941600 | 20308 | -287 | -1.39 | 20308 | 20308 | 20308 | 2 |
1735855200 | 20595 | -10 | -0.05 | 20595 | 20595 | 20595 | 4 |
1735596000 | 20605 | 0 | 0.00 | 20605 | 20605 | 20605 | 0 |
1735336800 | 20605 | -163 | -0.78 | 20843 | 20843 | 20605 | 136 |
1735250400 | 20768 | 53 | 0.26 | 20740 | 20772 | 20695 | 987 |
1734991200 | 20715 | -193 | -0.92 | 20810 | 20810 | 20715 | 97 |
1734732000 | 20908 | 109 | 0.52 | 20742 | 20908 | 20742 | 920 |
1734645600 | 20799 | -517 | -2.43 | 20799 | 20799 | 20799 | 30 |
1734559200 | 21316 | 21 | 0.10 | 21316 | 21316 | 21316 | 5 |
1734472800 | 21295 | 88 | 0.41 | 21295 | 21295 | 21295 | 20 |
1734386400 | 21207 | -201 | -0.94 | 21220 | 21220 | 21207 | 125 |
1734127200 | 21408 | -600 | -2.73 | 21408 | 21408 | 21408 | 60 |
1734040800 | 22008 | -226 | -1.02 | 22008 | 22008 | 22008 | 131 |
1733954400 | 22234 | 207 | 0.94 | 22234 | 22234 | 22234 | 195 |
1733868000 | 22027 | 70 | 0.32 | 22027 | 22027 | 22027 | 2 |
1733781600 | 21957 | 0 | 0.00 | 21957 | 21957 | 21957 | 0 |
1733522400 | 21957 | 0 | 0.00 | 21957 | 21957 | 21957 | 0 |
1733436000 | 21957 | 300 | 1.39 | 21972 | 21972 | 21957 | 211 |
1733349600 | 21657 | -61 | -0.28 | 21657 | 21657 | 21657 | 41 |
1733263200 | 21718 | 540 | 2.55 | 21718 | 21718 | 21718 | 3 |
1733176800 | 21178 | 85 | 0.40 | 21190 | 21190 | 21178 | 1010 |
1732917600 | 21093 | 0 | 0.00 | 21093 | 21093 | 21093 | 0 |
1732831200 | 21093 | -512 | -2.37 | 21092 | 21093 | 21092 | 1298 |
1732744800 | 21605 | -379 | -1.72 | 21607 | 21607 | 21605 | 1294 |
1732658400 | 21984 | 123 | 0.56 | 21980 | 21984 | 21980 | 1295 |
1732572000 | 21861 | 212 | 0.98 | 21960 | 21960 | 21861 | 3 |
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