Hot Features
プレミアム
Cupom de IPCA - Maio 2029 (DAPK29)
BMF
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.24 | 3.17040951123 | 7.57 | 7.81 | 7.52 | 3187 | 7.71447553 | F |
| 4 | 0.29 | 3.85638297872 | 7.52 | 7.81 | 7.34 | 1878 | 7.56690891 | F |
| 12 | 0.41 | 5.54054054054 | 7.4 | 71705.82 | 7.21 | 7698 | 430.12890763 | F |
| 26 | 1.5 | 23.7717908082 | 6.31 | 71705.82 | 6.2 | 11676 | 131.38963786 | F |
| 52 | 2.31 | 42 | 5.5 | 71705.82 | 5.44 | 11545 | 67.63600926 | F |
| 156 | 2.4 | 44.3622920518 | 5.41 | 71705.82 | 5.34 | 11740 | 60.02289544 | F |
| 260 | 2.4 | 44.3622920518 | 5.41 | 71705.82 | 5.34 | 11740 | 60.02289544 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 7.81 | 0.11 | 1.43 | 7.75 | 7.81 | 7.75 | 3781 |
| 1740693600 | 7.7 | 0.12 | 1.52 | 7.585 | 7.71 | 7.585 | 3368 |
| 1740607200 | 7.585 | 0.12 | 1.54 | 7.57 | 7.585 | 7.52 | 2413 |
| 1740520800 | 7.47 | -0.04 | -0.53 | 7.53 | 7.53 | 7.445 | 1557 |
| 1740434400 | 7.51 | 0.11 | 1.49 | 7.445 | 7.51 | 7.445 | 545 |
| 1740175200 | 7.4 | -0.04 | -0.54 | 7.42 | 7.44 | 7.37 | 1318 |
| 1740088800 | 7.44 | -0.02 | -0.27 | 7.46 | 7.46 | 7.43 | 894 |
| 1740002400 | 7.46 | 0.09 | 1.29 | 7.44 | 7.46 | 7.365 | 5054 |
| 1739916000 | 7.365 | 0.02 | 0.20 | 7.36 | 7.385 | 7.34 | 915 |
| 1739829600 | 7.35 | -0.11 | -1.47 | 7.35 | 7.36 | 7.35 | 1500 |
| 1739570400 | 7.46 | -0.11 | -1.39 | 7.525 | 7.53 | 7.46 | 1251 |
| 1739484000 | 7.565 | -0.05 | -0.66 | 7.615 | 7.615 | 7.565 | 1331 |
| 1739397600 | 7.615 | 0.06 | 0.73 | 7.6 | 7.615 | 7.575 | 1338 |
| 1739311200 | 7.56 | -0.04 | -0.46 | 7.59 | 7.59 | 7.56 | 2453 |
| 1739224800 | 7.595 | -0.01 | -0.13 | 7.605 | 7.65 | 7.595 | 801 |
| 1738965600 | 7.605 | -0.01 | -0.07 | 7.57 | 7.605 | 7.57 | 2872 |
| 1738879200 | 7.61 | -0.01 | -0.07 | 7.615 | 7.615 | 7.6 | 844 |
| 1738792800 | 7.615 | 0.09 | 1.13 | 7.52 | 7.615 | 7.52 | 1567 |
| 1738706400 | 7.53 | 0.07 | 0.94 | 7.5 | 7.55 | 7.5 | 2622 |
| 1738620000 | 7.46 | -0.09 | -1.19 | 7.52 | 7.52 | 7.45 | 475 |
| 1738360800 | 7.55 | -0.02 | -0.26 | 7.6 | 7.71 | 7.48 | 4449 |
| 1738274400 | 7.57 | -0.28 | -3.57 | 7.85 | 7.85 | 7.535 | 17600 |
| 1738188000 | 7.85 | 0 | 0.00 | 7.86 | 7.895 | 7.84 | 15607 |
| 1738101600 | 7.85 | -0.03 | -0.38 | 7.89 | 7.89 | 7.825 | 17976 |
| 1738015200 | 7.88 | -0.01 | -0.13 | 7.895 | 7.9 | 7.84 | 16683 |
| 1737756000 | 7.89 | -0.02 | -0.25 | 7.92 | 7.92 | 7.83 | 10573 |
| 1737669600 | 7.91 | 0.04 | 0.51 | 7.9 | 7.93 | 7.89 | 5560 |
| 1737583200 | 7.87 | -0.04 | -0.51 | 7.91 | 7.92 | 7.85 | 10373 |
| 1737496800 | 7.91 | 0.09 | 1.15 | 7.82 | 7.96 | 7.82 | 9621 |
| 1737410400 | 7.82 | 0.02 | 0.26 | 7.84 | 7.85 | 7.78 | 21781 |
| 1737151200 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.75 | 4250 |
| 1737064800 | 7.75 | 0.02 | 0.26 | 7.78 | 7.85 | 7.75 | 1292 |
| 1736978400 | 7.73 | -0.07 | -0.90 | 7.76 | 7.78 | 7.7 | 13366 |
| 1736892000 | 7.8 | -0.08 | -1.02 | 7.83 | 7.87 | 7.79 | 7515 |
| 1736805600 | 7.88 | 0.05 | 0.64 | 7.8 | 7.89 | 7.77 | 9132 |
| 1736546400 | 7.83 | 0.06 | 0.77 | 7.77 | 7.85 | 7.77 | 7215 |
| 1736460000 | 7.77 | 0.02 | 0.26 | 7.76 | 7.78 | 7.68 | 3392 |
| 1736373600 | 7.75 | -0.02 | -0.26 | 7.8 | 7.8 | 7.75 | 2274 |
| 1736287200 | 7.77 | 0.07 | 0.91 | 7.75 | 7.81 | 7.72 | 6336 |
| 1736200800 | 7.7 | -0.06 | -0.77 | 7.76 | 7.76 | 7.67 | 17711 |
| 1735941600 | 7.76 | -0.02 | -0.26 | 7.78 | 7.8 | 7.74 | 11773 |
| 1735855200 | 7.78 | -71 | -99.99 | 7.85 | 7.85 | 7.78 | 4420 |
| 1735595760 | 71705.82 | 71 | 920,385.49 | 7.82 | 71705.82 | 7.82 | 2449 |
| 1735336800 | 7.79 | 0.04 | 0.52 | 7.75 | 7.82 | 7.74 | 5024 |
| 1735250400 | 7.75 | 0.01 | 0.13 | 7.77 | 7.79 | 7.67 | 5723 |
| 1734991200 | 7.74 | 0.08 | 1.04 | 7.66 | 7.82 | 7.66 | 6465 |
| 1734732000 | 7.66 | -0.29 | -3.65 | 7.92 | 8.08 | 7.63 | 11855 |
| 1734645600 | 7.95 | -0.33 | -3.99 | 8.28 | 8.33 | 7.75 | 7627 |
| 1734559200 | 8.28 | 0.41 | 5.21 | 7.87 | 8.28 | 7.85 | 24412 |
| 1734472800 | 7.87 | 0.08 | 1.03 | 7.77 | 7.9 | 7.69 | 4376 |
| 1734386400 | 7.79 | 0.18 | 2.37 | 7.61 | 7.84 | 7.61 | 28269 |
| 1734127200 | 7.61 | 0.14 | 1.87 | 7.47 | 7.65 | 7.47 | 15642 |
| 1734040800 | 7.47 | 0.23 | 3.18 | 7.24 | 7.47 | 7.24 | 9196 |
| 1733954400 | 7.24 | -0.16 | -2.16 | 7.4 | 7.4 | 7.21 | 38862 |
| 1733868000 | 7.4 | -0.09 | -1.20 | 7.49 | 7.49 | 7.37 | 23586 |
| 1733781600 | 7.49 | 0.16 | 2.18 | 7.44 | 7.51 | 7.44 | 4842 |
| 1733522400 | 7.33 | 0.08 | 1.10 | 7.32 | 7.47 | 7.32 | 3820 |
| 1733436000 | 7.25 | 0.04 | 0.55 | 7.21 | 7.29 | 7.15 | 28677 |
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
