Hot Features
プレミアム
Fundo Invest Imobiliario FII Btg Pactual Fundo Fundos (BCFF11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | -0.71 | -8.88610763454 | 7.99 | 7.99 | 7.2 | 703920 | 7.50924965 | FU |
| 12 | -0.86 | -10.5651105651 | 8.14 | 8.54 | 7.2 | 440891 | 8.00529121 | FU |
| 26 | -1.67 | -18.6592178771 | 8.95 | 9.1 | 7.2 | 365731 | 8.2423393 | FU |
| 52 | -1.51 | -17.1786120592 | 8.79 | 9.88 | 7.2 | 330908 | 8.62791361 | FU |
| 156 | -1.345 | -15.5942028986 | 8.625 | 9.88 | 7.2 | 133642 | 8.61098712 | FU |
| 260 | -5.2525 | -41.9110313186 | 12.5325 | 14.865 | 6.2475 | 103464 | 9.18853585 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730755800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730496600 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730410200 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730323800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730237400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730151000 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729891800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729805400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729719000 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729632600 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729546200 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729287000 | 7.31 | -0.13 | -1.75 | 7.4 | 7.4 | 7.2 | 2076260 |
| 1729200540 | 7.44 | -0.03 | -0.40 | 7.47 | 7.47 | 7.4 | 712516 |
| 1729114140 | 7.47 | -0.1 | -1.32 | 7.53 | 7.54 | 7.41 | 756001 |
| 1729027740 | 7.57 | -0.03 | -0.39 | 7.6 | 7.63 | 7.52 | 766822 |
| 1728941340 | 7.6 | 0.05 | 0.66 | 7.5 | 7.6 | 7.5 | 435553 |
| 1728682200 | 7.55 | 0.04 | 0.53 | 7.51 | 7.57 | 7.48 | 383586 |
| 1728595740 | 7.51 | -0.12 | -1.57 | 7.63 | 7.63 | 7.51 | 465294 |
| 1728509400 | 7.63 | -0.22 | -2.80 | 7.78 | 7.8 | 7.6 | 568265 |
| 1728422940 | 7.85 | -0.09 | -1.13 | 7.84 | 7.92 | 7.66 | 609602 |
| 1728336600 | 7.94 | -0.06 | -0.75 | 7.99 | 7.99 | 7.87 | 265296 |
| 1728077400 | 8 | 0.18 | 2.30 | 7.83 | 8.02 | 7.82 | 287547 |
| 1727991000 | 7.82 | -0.07 | -0.89 | 7.9 | 7.95 | 7.81 | 287164 |
| 1727904540 | 7.89 | -0.03 | -0.38 | 7.94 | 8.01 | 7.86 | 275925 |
| 1727818200 | 7.92 | -0.13 | -1.61 | 8.05 | 8.09 | 7.86 | 476286 |
| 1727731800 | 8.05 | 0.04 | 0.50 | 8.01 | 8.09 | 7.98 | 400056 |
| 1727472600 | 8.01 | 0.18 | 2.30 | 7.82 | 8.03 | 7.81 | 519292 |
| 1727386140 | 7.83 | -0.1 | -1.26 | 7.92 | 7.93 | 7.8 | 276845 |
| 1727299740 | 7.93 | -0.04 | -0.50 | 7.98 | 7.99 | 7.85 | 378170 |
| 1727213400 | 7.97 | -0.03 | -0.38 | 7.99 | 8.03 | 7.85 | 399385 |
| 1727127000 | 8 | -0.05 | -0.62 | 8.11 | 8.11 | 7.93 | 463969 |
| 1726867800 | 8.05 | -0.09 | -1.11 | 8.11 | 8.14 | 8.05 | 271486 |
| 1726781400 | 8.14 | -0.03 | -0.37 | 8.17 | 8.2 | 8.11 | 273467 |
| 1726695000 | 8.17 | -0.09 | -1.09 | 8.24 | 8.26 | 8.14 | 270317 |
| 1726608600 | 8.26 | 0.03 | 0.36 | 8.23 | 8.2899999 | 8.16 | 315359 |
| 1726522200 | 8.23 | -0.01 | -0.12 | 8.25 | 8.2899999 | 8.17 | 331093 |
| 1726263000 | 8.24 | 0.04 | 0.49 | 8.21 | 8.3 | 8.21 | 326409 |
| 1726176540 | 8.2 | -0.06 | -0.73 | 8.2899999 | 8.3 | 8.16 | 271319 |
| 1726090140 | 8.26 | -0.11 | -1.31 | 8.33 | 8.36 | 8.26 | 250411 |
| 1726003740 | 8.3699999 | -0.09 | -1.06 | 8.46 | 8.46 | 8.32 | 320263 |
| 1725917400 | 8.46 | -0.04 | -0.47 | 8.44 | 8.46 | 8.43 | 393245 |
| 1725658200 | 8.5 | 0.01 | 0.12 | 8.49 | 8.53 | 8.47 | 317687 |
| 1725571800 | 8.49 | -0.01 | -0.12 | 8.48 | 8.5399999 | 8.46 | 410895 |
| 1725485400 | 8.5 | 0.02 | 0.24 | 8.47 | 8.51 | 8.45 | 255142 |
| 1725399000 | 8.48 | 0 | 0.00 | 8.48 | 8.5 | 8.45 | 264590 |
| 1725312600 | 8.48 | -0.01 | -0.12 | 8.48 | 8.52 | 8.45 | 383531 |
| 1725053400 | 8.49 | 0.04 | 0.47 | 8.46 | 8.5399999 | 8.43 | 397808 |
| 1724967000 | 8.45 | -0.06 | -0.71 | 8.53 | 8.5399999 | 8.41 | 345439 |
| 1724880600 | 8.51 | 0.1 | 1.19 | 8.41 | 8.5399999 | 8.4 | 551675 |
| 1724794140 | 8.41 | -0.01 | -0.12 | 8.44 | 8.45 | 8.4 | 448192 |
| 1724707740 | 8.42 | 0.02 | 0.24 | 8.41 | 8.44 | 8.35 | 430092 |
| 1724448600 | 8.4 | 0.14 | 1.69 | 8.28 | 8.41 | 8.26 | 771920 |
| 1724362140 | 8.26 | -0.04 | -0.48 | 8.3 | 8.32 | 8.25 | 319535 |
| 1724275740 | 8.3 | -0.04 | -0.48 | 8.35 | 8.39 | 8.2 | 579920 |
| 1724189340 | 8.34 | 0 | 0.00 | 8.36 | 8.39 | 8.31 | 255285 |
| 1724102940 | 8.34 | 0.07 | 0.85 | 8.2899999 | 8.44 | 8.28 | 634768 |
| 1723843800 | 8.27 | 0 | 0.00 | 8.2899999 | 8.35 | 8.24 | 267190 |
| 1723757340 | 8.27 | 0.13 | 1.60 | 8.14 | 8.31 | 8.13 | 393619 |
| 1723671000 | 8.14 | 0 | 0.00 | 8.13 | 8.16 | 8.08 | 380061 |
| 1723584600 | 8.14 | 0.02 | 0.25 | 8.1199999 | 8.16 | 8.09 | 314672 |
| 1723498200 | 8.1199999 | -0.01 | -0.12 | 8.14 | 8.18 | 8.09 | 495332 |
| 1723239000 | 8.13 | -0.04 | -0.49 | 8.16 | 8.2 | 8.1199999 | 323160 |
| 1723152600 | 8.17 | -0.07 | -0.85 | 8.16 | 8.24 | 8.13 | 411706 |
| 1723066200 | 8.24 | 0 | 0.00 | 8.23 | 8.31 | 8.2 | 314133 |
| 1722979740 | 8.24 | -0.04 | -0.48 | 8.25 | 8.32 | 8.17 | 312886 |
| 1722893400 | 8.28 | -0.08 | -0.96 | 8.32 | 8.34 | 8.18 | 345079 |
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
