Hot Features
プレミアム
Banestes Recebiveis Imobiliarios Fundo Invest Imobiliario FII (BCRI11)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 0.72 | 1.26138752628 | 57.08 | 59.99 | 57.01 | 4138 | 57.31473781 | FU |
| 4 | -2.2 | -3.66666666667 | 60 | 61.95 | 56.52 | 5125 | 58.36593103 | FU |
| 12 | -5.33 | -8.44289561223 | 63.13 | 64.2 | 55.78 | 6793 | 59.45281548 | FU |
| 26 | -9.79 | -14.4843911821 | 67.59 | 70.32 | 55.78 | 7343 | 63.17517621 | FU |
| 52 | -16.77 | -22.4889365697 | 74.57 | 76.89 | 55.78 | 7554 | 66.48672575 | FU |
| 156 | -50.23 | -46.4963436083 | 108.03 | 112.86 | 55.78 | 8803 | 83.18650635 | FU |
| 260 | -60.2 | -51.0169491525 | 118 | 119.97 | 55.78 | 10290 | 96.35017375 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 57.72 | 0.52 | 0.91 | 57.22 | 59.99 | 57.21 | 8706 |
| 1739482140 | 57.2 | -0.02 | -0.03 | 57.21 | 57.22 | 57.01 | 4001 |
| 1739395740 | 57.22 | -0.17 | -0.30 | 57.45 | 57.74 | 57.1 | 3981 |
| 1739309400 | 57.39 | 0.03 | 0.05 | 57.41 | 57.5 | 57.26 | 4186 |
| 1739222940 | 57.36 | -0.04 | -0.07 | 57.6 | 57.6 | 57.14 | 5138 |
| 1738963800 | 57.4 | 0.4 | 0.70 | 57.08 | 57.96 | 57.05 | 3385 |
| 1738877340 | 57 | 0.2 | 0.35 | 56.9 | 57 | 56.52 | 6060 |
| 1738790940 | 56.8 | -0.43 | -0.75 | 57.25 | 57.49 | 56.8 | 4714 |
| 1738704600 | 57.23 | -0.67 | -1.16 | 57.89 | 57.89 | 56.57 | 7768 |
| 1738618200 | 57.9 | -1.99 | -3.32 | 59.54 | 59.54 | 57.21 | 7301 |
| 1738358940 | 59.89 | 0.44 | 0.74 | 59.45 | 60 | 58.75 | 7145 |
| 1738272540 | 59.45 | 0.59 | 1.00 | 58.85 | 59.6 | 58.72 | 3167 |
| 1738186200 | 58.86 | 0.61 | 1.05 | 58.88 | 58.88 | 58.2 | 3148 |
| 1738099740 | 58.25 | -0.49 | -0.83 | 58.74 | 58.88 | 58.15 | 3698 |
| 1738013340 | 58.74 | -0.27 | -0.46 | 59.01 | 59.24 | 58.62 | 4571 |
| 1737754200 | 59.01 | 0.41 | 0.70 | 58.6 | 59.24 | 58 | 5745 |
| 1737667740 | 58.6 | -0.62 | -1.05 | 58.75 | 59.5 | 58.1 | 4126 |
| 1737581400 | 59.22 | 0.51 | 0.87 | 58.76 | 60.38 | 58.75 | 8163 |
| 1737495000 | 58.71 | -0.59 | -0.99 | 59.9 | 60.07 | 58.63 | 4419 |
| 1737408600 | 59.3 | -1.59 | -2.61 | 60.89 | 61.95 | 59.23 | 6565 |
| 1737149400 | 60.89 | -0.13 | -0.21 | 60 | 61 | 59.87 | 5224 |
| 1737062940 | 61.02 | 0.54 | 0.89 | 60.45 | 61.07 | 60 | 3594 |
| 1736976540 | 60.48 | 0.9 | 1.51 | 59.55 | 60.5 | 59.24 | 5761 |
| 1736890140 | 59.58 | -0.15 | -0.25 | 59.55 | 59.76 | 59 | 5005 |
| 1736803740 | 59.73 | -0.05 | -0.08 | 58.58 | 60 | 58.58 | 6283 |
| 1736544540 | 59.78 | 1.81 | 3.12 | 58.49 | 60.48 | 58.05 | 13468 |
| 1736458140 | 57.97 | -1.05 | -1.78 | 58 | 59.02 | 57.97 | 3269 |
| 1736371740 | 59.02 | -0.59 | -0.99 | 59.99 | 60.18 | 58.52 | 4829 |
| 1736285400 | 59.61 | -0.58 | -0.96 | 59.9 | 60 | 59.15 | 4089 |
| 1736198940 | 60.19 | 2.03 | 3.49 | 58.99 | 60.5 | 58.16 | 8088 |
| 1735939740 | 58.16 | 0.62 | 1.08 | 58.12 | 58.94 | 57.82 | 3194 |
| 1735853400 | 57.54 | -1.99 | -3.34 | 60.05 | 60.05 | 56.9 | 6023 |
| 1735594200 | 59.53 | -0.55 | -0.92 | 60.08 | 60.95 | 59.2 | 6094 |
| 1735334940 | 60.08 | 0.3 | 0.50 | 59.78 | 60.09 | 59.28 | 6261 |
| 1735248540 | 59.78 | 0.88 | 1.49 | 59.48 | 59.85 | 58.9 | 10091 |
| 1734989340 | 58.9 | 2.29 | 4.05 | 57.18 | 59.86 | 56.63 | 6173 |
| 1734730200 | 56.61 | 0.51 | 0.91 | 56.1 | 57.08 | 56 | 10712 |
| 1734643800 | 56.1 | 0.1 | 0.18 | 56.99 | 57 | 56 | 12294 |
| 1734557400 | 56 | -2.03 | -3.50 | 58.03 | 58.03 | 55.78 | 12684 |
| 1734470940 | 58.03 | -0.78 | -1.33 | 58.67 | 58.8 | 57.5 | 4551 |
| 1734384540 | 58.81 | 0.15 | 0.26 | 58.66 | 59.99 | 58.48 | 5065 |
| 1734125340 | 58.66 | 0.18 | 0.31 | 60 | 60.08 | 58.48 | 10921 |
| 1734039000 | 58.48 | -0.39 | -0.66 | 58.87 | 59.06 | 58.48 | 11557 |
| 1733952540 | 58.87 | -0.43 | -0.73 | 59 | 59.29 | 58.16 | 8414 |
| 1733866140 | 59.3 | -1.17 | -1.93 | 60.55 | 61.7 | 59.01 | 11972 |
| 1733779740 | 60.47 | -0.44 | -0.72 | 60.91 | 60.91 | 60 | 8471 |
| 1733520600 | 60.91 | 0.11 | 0.18 | 60.8 | 61.76 | 59.78 | 11882 |
| 1733434200 | 60.8 | -1.1 | -1.78 | 61.9 | 62 | 60.07 | 11965 |
| 1733347800 | 61.9 | 0 | 0.00 | 61.9 | 62.15 | 61.86 | 7230 |
| 1733261340 | 61.9 | 0 | 0.00 | 61.9 | 62.15 | 61.72 | 6182 |
| 1733174940 | 61.9 | -0.91 | -1.45 | 62.5 | 62.5 | 61.7 | 5769 |
| 1732915740 | 62.81 | -0.65 | -1.02 | 63.46 | 63.67 | 62.65 | 10506 |
| 1732829400 | 63.46 | -0.04 | -0.06 | 63.5 | 63.99 | 63.31 | 5067 |
| 1732743000 | 63.5 | 0.32 | 0.51 | 63.5 | 64.2 | 63.16 | 8089 |
| 1732656600 | 63.18 | -0.12 | -0.19 | 63.7 | 63.7 | 63.1 | 5321 |
| 1732570140 | 63.3 | 0.52 | 0.83 | 62.78 | 63.7 | 62.78 | 5255 |
| 1732310940 | 62.78 | -0.35 | -0.55 | 63.13 | 63.47 | 62.3 | 11798 |
| 1732224600 | 63.13 | 0.19 | 0.30 | 63 | 63.13 | 62.29 | 10663 |
| 1732051800 | 62.94 | 0.39 | 0.62 | 62.8 | 62.95 | 62.2 | 5861 |
| 1731965340 | 62.55 | 0.16 | 0.26 | 62.56 | 62.79 | 61.92 | 17656 |
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
