Hot Features
プレミアム
Arx Dover Recebiveis Fundo De Investimento Imobiliario (ARXD11)
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 | -0.47 | -5.59523809524 | 8.4 | 8.84 | 7.82 | 11017 | 8.0365307 | FU |
| 4 | 0.01 | 0.126262626263 | 7.92 | 9.21 | 7.3 | 10477 | 8.08718078 | FU |
| 12 | -0.04 | -0.501882057716 | 7.97 | 9.21 | 7.29 | 7053 | 8.02084238 | FU |
| 26 | 0.13 | 1.66666666667 | 7.8 | 9.21 | 7.29 | 8313 | 7.92292043 | FU |
| 52 | 0.47 | 6.30026809651 | 7.46 | 9.21 | 7.24 | 8803 | 7.71506444 | FU |
| 156 | -92.07 | -92.07 | 100 | 103 | 6.66 | 7615 | 11.88713947 | FU |
| 260 | -92.07 | -92.07 | 100 | 103 | 6.66 | 7595 | 11.9049783 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114200 | 7.93 | 0.01 | 0.13 | 7.91 | 8.17 | 7.89 | 4251 |
| 1783027740 | 7.92 | -0.21 | -2.58 | 7.96 | 8.13 | 7.89 | 8517 |
| 1782941400 | 8.13 | 0.03 | 0.37 | 8.84 | 8.84 | 8.06 | 10207 |
| 1782855000 | 8.1 | 0.15 | 1.89 | 8 | 8.81 | 7.97 | 18057 |
| 1782768600 | 7.95 | -0.23 | -2.81 | 8.27 | 8.27 | 7.82 | 16234 |
| 1782509400 | 8.18 | -0.22 | -2.62 | 8.4 | 8.4 | 8.17 | 2071 |
| 1782423000 | 8.4 | 0.09 | 1.08 | 8.4 | 8.4 | 8.24 | 1581 |
| 1782336540 | 8.31 | -0.19 | -2.24 | 8.89 | 8.89 | 8.19 | 10264 |
| 1782250200 | 8.5 | 0.29 | 3.53 | 8.59 | 9 | 8.25 | 14171 |
| 1782163800 | 8.21 | -0.19 | -2.26 | 8.85 | 8.9 | 8.03 | 11860 |
| 1781904600 | 8.4 | 0.1 | 1.20 | 8.15 | 8.68 | 7.99 | 10511 |
| 1781818140 | 8.3 | 0.28 | 3.49 | 8.73 | 8.73 | 7.93 | 16905 |
| 1781731740 | 8.02 | 0.07 | 0.88 | 8.97 | 8.97 | 7.96 | 27476 |
| 1781645400 | 7.95 | 0.03 | 0.38 | 7.92 | 9.21 | 7.92 | 16528 |
| 1781559000 | 7.92 | 0.01 | 0.13 | 7.99 | 8.18 | 7.85 | 11717 |
| 1781299800 | 7.91 | 0.06 | 0.76 | 7.85 | 8.18 | 7.85 | 2775 |
| 1781213400 | 7.85 | -0.01 | -0.13 | 7.85 | 8.3 | 7.85 | 10799 |
| 1781126940 | 7.86 | -0.02 | -0.25 | 7.9 | 8.03 | 7.3 | 8910 |
| 1781040600 | 7.88 | 0.12 | 1.55 | 7.85 | 7.94 | 7.77 | 4596 |
| 1780954140 | 7.76 | 0 | 0.00 | 7.84 | 8.0399999 | 7.76 | 4077 |
| 1780695000 | 7.76 | -0.16 | -2.02 | 7.92 | 7.96 | 7.76 | 2288 |
| 1780522200 | 7.92 | 0.06 | 0.76 | 7.94 | 7.96 | 7.29 | 10434 |
| 1780435800 | 7.86 | 0.01 | 0.13 | 7.93 | 7.96 | 7.82 | 11170 |
| 1780349400 | 7.85 | -0.09 | -1.13 | 8.02 | 8.02 | 7.85 | 2439 |
| 1780090200 | 7.94 | 0 | 0.00 | 7.94 | 7.96 | 7.9 | 1754 |
| 1780003800 | 7.94 | -0.01 | -0.13 | 7.95 | 7.95 | 7.9 | 3213 |
| 1779917400 | 7.95 | 0.03 | 0.38 | 7.82 | 8.03 | 7.82 | 8158 |
| 1779830940 | 7.92 | -0.04 | -0.50 | 7.96 | 8.0399999 | 7.9 | 6848 |
| 1779744600 | 7.96 | 0.11 | 1.40 | 8.0399999 | 8.0399999 | 7.9 | 2240 |
| 1779485400 | 7.85 | 0.04 | 0.51 | 7.76 | 8.0399999 | 7.76 | 2007 |
| 1779398940 | 7.81 | -0.21 | -2.62 | 8.0399999 | 8.0399999 | 7.81 | 3696 |
| 1779312600 | 8.02 | -0.02 | -0.25 | 8.01 | 8.0399999 | 8.01 | 730 |
| 1779226140 | 8.0399999 | 0.07 | 0.88 | 7.97 | 8.0399999 | 7.95 | 1111 |
| 1779139800 | 7.97 | 0.07 | 0.89 | 7.98 | 8 | 7.9 | 3618 |
| 1778880600 | 7.9 | -0.02 | -0.25 | 7.99 | 7.99 | 7.32 | 7970 |
| 1778794140 | 7.92 | 0.04 | 0.51 | 7.88 | 7.98 | 7.88 | 4565 |
| 1778707800 | 7.88 | -0.03 | -0.38 | 7.82 | 8.02 | 7.82 | 8917 |
| 1778621400 | 7.91 | 0.01 | 0.13 | 7.9 | 8.07 | 7.9 | 12058 |
| 1778535000 | 7.9 | 0 | 0.00 | 7.94 | 7.97 | 7.9 | 4687 |
| 1778275800 | 7.9 | -0.04 | -0.50 | 7.94 | 7.94 | 7.9 | 658 |
| 1778189400 | 7.94 | 0.02 | 0.25 | 7.99 | 7.99 | 7.9 | 5432 |
| 1778102940 | 7.92 | -0.12 | -1.49 | 8.09 | 8.09 | 7.91 | 5006 |
| 1778016600 | 8.0399999 | 0.09 | 1.13 | 8.03 | 8.0399999 | 7.9 | 4852 |
| 1777930200 | 7.95 | -0.25 | -3.05 | 8.19 | 8.19 | 7.9 | 10085 |
| 1777584600 | 8.2 | 0.16 | 1.99 | 8.13 | 8.27 | 8.0399999 | 11770 |
| 1777498140 | 8.0399999 | -0.03 | -0.37 | 8.07 | 8.27 | 8.0399999 | 11978 |
| 1777411800 | 8.07 | 0.01 | 0.12 | 8.14 | 8.14 | 7.98 | 2886 |
| 1777325340 | 8.06 | 0.21 | 2.68 | 7.85 | 8.09 | 7.85 | 7139 |
| 1777066200 | 7.85 | -0.04 | -0.51 | 7.89 | 7.99 | 7.85 | 2893 |
| 1776979800 | 7.89 | 0.01 | 0.13 | 7.89 | 7.94 | 7.85 | 2603 |
| 1776893400 | 7.88 | -0.12 | -1.50 | 8 | 8 | 7.8 | 10301 |
| 1776720600 | 8 | 0.16 | 2.04 | 7.92 | 8 | 7.92 | 1802 |
| 1776461400 | 7.84 | -0.14 | -1.75 | 7.98 | 7.98 | 7.84 | 3756 |
| 1776375000 | 7.98 | 0.08 | 1.01 | 7.97 | 8 | 7.84 | 2852 |
| 1776288600 | 7.9 | -0.13 | -1.62 | 8.03 | 8.03 | 7.81 | 7224 |
| 1776202140 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.0399999 | 8 | 664 |
| 1776115800 | 8.0399999 | 0.05 | 0.63 | 8.03 | 8.0399999 | 7.99 | 1256 |
| 1775856600 | 7.99 | 0.1 | 1.27 | 7.97 | 8.0399999 | 7.9 | 3701 |
| 1775770200 | 7.89 | 0.06 | 0.77 | 7.91 | 7.99 | 7.86 | 9063 |
| 1775683740 | 7.83 | 0.03 | 0.38 | 7.8 | 7.94 | 7.8 | 4575 |
| 1775597340 | 7.8 | -0.24 | -2.99 | 8.0399999 | 8.27 | 7.77 | 19138 |
| 1775511000 | 8.0399999 | 0.21 | 2.68 | 7.91 | 8.43 | 7.91 | 4377 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
