Hot Features
プレミアム
AF Invest CRI Fundo DE Invest Imobiliario - Receb Imobiliar (AFHI11)
BOV
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 | 2.86 | 3.25221742097 | 87.94 | 91.49 | 86.66 | 18187 | 90.25484348 | FU |
| 4 | 0.4 | 0.442477876106 | 90.4 | 91.49 | 81.71 | 17578 | 87.55354776 | FU |
| 12 | -4.4 | -4.6218487395 | 95.2 | 95.8 | 81.71 | 13779 | 91.47631754 | FU |
| 26 | -6.14 | -6.33381473076 | 96.94 | 98.88 | 81.71 | 12544 | 94.23256719 | FU |
| 52 | -8.7 | -8.74371859296 | 99.5 | 101 | 81.71 | 13274 | 96.08833256 | FU |
| 156 | -7.41 | -7.54505651156 | 98.21 | 107.01 | 81.71 | 10577 | 96.76560852 | FU |
| 260 | -4.71 | -4.93142079363 | 95.51 | 107.01 | 81.71 | 10039 | 96.42333236 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735939740 | 91.24 | -0.19 | -0.21 | 91.49 | 91.49 | 90.8 | 5355 |
| 1735853400 | 91.43 | 0.88 | 0.97 | 90.43 | 91.43 | 89.65 | 7539 |
| 1735594200 | 90.55 | 0.55 | 0.61 | 89.99 | 90.69 | 89.88 | 5680 |
| 1735334940 | 90 | 2.71 | 3.10 | 87.94 | 90 | 86.66 | 41343 |
| 1735248540 | 87.29 | 1.26 | 1.46 | 86.9 | 87.32 | 86 | 13479 |
| 1734989340 | 86.03 | 2.74 | 3.29 | 83.28 | 86.3 | 83.25 | 30727 |
| 1734730200 | 83.29 | 1.23 | 1.50 | 82.07 | 83.8 | 82 | 19347 |
| 1734643800 | 82.06 | -2.39 | -2.83 | 84.45 | 84.45 | 81.71 | 17398 |
| 1734557400 | 84.45 | -1.15 | -1.34 | 85.6 | 85.6 | 82 | 19679 |
| 1734470940 | 85.6 | -1.97 | -2.25 | 87.57 | 87.57 | 85.03 | 16035 |
| 1734384540 | 87.57 | -2.13 | -2.37 | 88.75 | 88.75 | 87.01 | 14145 |
| 1734125340 | 89.7 | 2.25 | 2.57 | 87.45 | 89.98 | 87.42 | 18167 |
| 1734039000 | 87.45 | -1.22 | -1.38 | 88.01 | 88.65 | 87 | 18689 |
| 1733952540 | 88.67 | -0.28 | -0.31 | 88.8 | 88.95 | 88.05 | 11617 |
| 1733866140 | 88.95 | -1.68 | -1.85 | 90.62 | 90.62 | 88.52 | 15527 |
| 1733779740 | 90.63 | -0.24 | -0.26 | 90 | 91.14 | 89.02 | 17534 |
| 1733520600 | 90.87 | 0.46 | 0.51 | 90.4 | 91.25 | 89.82 | 14339 |
| 1733434200 | 90.41 | -1.19 | -1.30 | 91 | 91.25 | 89.71 | 24100 |
| 1733347800 | 91.6 | -0.86 | -0.93 | 92.1 | 92.46 | 91 | 15484 |
| 1733261340 | 92.46 | -0.49 | -0.53 | 92.95 | 93.17 | 92.01 | 20247 |
| 1733174940 | 92.95 | -0.69 | -0.74 | 93.2 | 93.63 | 92.8 | 15883 |
| 1732915740 | 93.64 | -0.24 | -0.26 | 93.48 | 93.88 | 93.12 | 11956 |
| 1732829400 | 93.88 | -0.17 | -0.18 | 94.05 | 94.05 | 93.02 | 9442 |
| 1732743000 | 94.05 | 0.36 | 0.38 | 93.69 | 94.5 | 93.04 | 15990 |
| 1732656600 | 93.69 | -0.01 | -0.01 | 93.8 | 94 | 93.5 | 8039 |
| 1732570140 | 93.7 | -0.2 | -0.21 | 93.9 | 94.14 | 93.5 | 8852 |
| 1732310940 | 93.9 | -0.2 | -0.21 | 93.96 | 94.09 | 93 | 12313 |
| 1732224600 | 94.1 | 0.06 | 0.06 | 94.04 | 94.77 | 93.54 | 9223 |
| 1732051800 | 94.04 | -0.2 | -0.21 | 94.24 | 94.25 | 93.74 | 8471 |
| 1731965340 | 94.24 | -0.65 | -0.69 | 93.96 | 94.27 | 93.69 | 8518 |
| 1731619800 | 94.89 | -0.1 | -0.11 | 95 | 95.15 | 94.52 | 9551 |
| 1731533400 | 94.99 | 0.09 | 0.09 | 95.17 | 95.4 | 94.9 | 10597 |
| 1731446940 | 94.9 | -0.11 | -0.12 | 95.03 | 95.3 | 94.53 | 5718 |
| 1731360540 | 95.01 | -0.37 | -0.39 | 95.38 | 95.38 | 95.01 | 8876 |
| 1731101400 | 95.38 | 1.2 | 1.27 | 94.18 | 95.62 | 94.03 | 10157 |
| 1731014940 | 94.18 | -0.67 | -0.71 | 94.66 | 94.71 | 93.75 | 9886 |
| 1730928600 | 94.85 | 0 | 0.00 | 94.15 | 94.85 | 93.82 | 6378 |
| 1730842200 | 94.85 | 0.18 | 0.19 | 94.67 | 95.61 | 94.15 | 25090 |
| 1730755800 | 94.67 | 1.07 | 1.14 | 93.6 | 95.21 | 93.57 | 30148 |
| 1730496600 | 93.6 | 0.68 | 0.73 | 93.33 | 93.8 | 93 | 11696 |
| 1730410200 | 92.92 | -0.15 | -0.16 | 93.08 | 93.32 | 92.9 | 9561 |
| 1730323800 | 93.07 | 0.06 | 0.06 | 92.8 | 93.29 | 92.8 | 9702 |
| 1730237340 | 93.01 | -0.34 | -0.36 | 93.35 | 93.35 | 92.81 | 11320 |
| 1730151000 | 93.35 | 0.15 | 0.16 | 93.45 | 93.45 | 92.82 | 10294 |
| 1729891800 | 93.2 | -0.25 | -0.27 | 93.5 | 93.56 | 93 | 8589 |
| 1729805400 | 93.45 | -0.05 | -0.05 | 93.99 | 94.04 | 92.75 | 17794 |
| 1729719000 | 93.5 | -0.96 | -1.02 | 94.46 | 94.89 | 93.21 | 12897 |
| 1729632600 | 94.46 | -0.22 | -0.23 | 94.4 | 94.5 | 94.23 | 8263 |
| 1729546140 | 94.68 | -0.27 | -0.28 | 95.36 | 95.45 | 94.5 | 14533 |
| 1729287000 | 94.95 | 0.33 | 0.35 | 94.5 | 95.48 | 94.5 | 8071 |
| 1729200540 | 94.62 | -0.08 | -0.08 | 94.7 | 94.73 | 94.5 | 8632 |
| 1729114140 | 94.7 | -0.1 | -0.11 | 94.77 | 94.93 | 94.38 | 10304 |
| 1729027740 | 94.8 | -0.95 | -0.99 | 95 | 95.15 | 94.6 | 13796 |
| 1728941340 | 95.75 | 0.05 | 0.05 | 95.65 | 95.8 | 95.5 | 13395 |
| 1728682200 | 95.7 | 0.5 | 0.53 | 95.2 | 95.8 | 95.15 | 9030 |
| 1728595740 | 95.2 | -0.53 | -0.55 | 95.65 | 95.75 | 95.1 | 16025 |
| 1728509400 | 95.73 | -0.12 | -0.13 | 95.98 | 96.09 | 95.5 | 9712 |
| 1728422940 | 95.85 | 0 | 0.00 | 95.82 | 96.1 | 95.61 | 10615 |
| 1728336600 | 95.85 | -0.15 | -0.16 | 96.32 | 96.32 | 95.7 | 14633 |
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
