![Inter Infra Fic](/common/images/company/BOV_BIDB11.png)
Inter Infra Fic (BIDB11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.98 | 4.24501424501 | 70.2 | 73.25 | 69.45 | 3621 | 71.04227371 | FU |
4 | -0.57 | -0.772881355932 | 73.75 | 75.25 | 68 | 4173 | 71.91041413 | FU |
12 | -7.53 | -9.32969892207 | 80.71 | 83.9 | 64.25 | 5321 | 73.34015287 | FU |
26 | -18.32 | -20.0218579235 | 91.5 | 91.5 | 64.25 | 5002 | 80.90017948 | FU |
52 | -18.82 | -20.4565217391 | 92 | 95 | 64.25 | 5377 | 86.7457497 | FU |
156 | -22.24 | -23.307482708 | 95.42 | 96.89 | 64.25 | 3556 | 87.82563801 | FU |
260 | -26.7 | -26.7320784942 | 99.88 | 99.88 | 64.25 | 3335 | 88.19231959 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 73.18 | 0.9 | 1.25 | 72.02 | 73.25 | 72 | 4475 |
1739827800 | 72.28 | 1.28 | 1.80 | 71 | 72.47 | 71 | 4856 |
1739568600 | 71 | 0.75 | 1.07 | 70.25 | 71 | 70.1 | 5316 |
1739482140 | 70.25 | 0 | 0.00 | 70.25 | 70.45 | 69.97 | 2478 |
1739395740 | 70.25 | -0.26 | -0.37 | 71 | 71 | 69.82 | 3530 |
1739309400 | 70.51 | 1.02 | 1.47 | 70.2 | 70.51 | 69.45 | 1927 |
1739222940 | 69.49 | -0.23 | -0.33 | 69.73 | 69.91 | 68.99 | 4977 |
1738963800 | 69.72 | 0.09 | 0.13 | 70 | 70.25 | 69.72 | 4601 |
1738877340 | 69.63 | 0.63 | 0.91 | 71 | 71 | 69.3 | 4563 |
1738790940 | 69 | -3.33 | -4.60 | 72.33 | 72.77 | 68 | 11971 |
1738704600 | 72.33 | -0.16 | -0.22 | 72.55 | 72.55 | 71.57 | 2199 |
1738618200 | 72.49 | -1.21 | -1.64 | 73.25 | 73.25 | 72.36 | 1953 |
1738358940 | 73.7 | -0.21 | -0.28 | 73.82 | 74.49 | 73.5 | 2776 |
1738272540 | 73.91 | -0.04 | -0.05 | 73.94 | 74 | 72.9 | 2726 |
1738186200 | 73.95 | -1.3 | -1.73 | 75.25 | 75.25 | 72.5 | 8175 |
1738099740 | 75.25 | 0.7 | 0.94 | 74.33 | 75.25 | 74.25 | 2100 |
1738013340 | 74.55 | -0.15 | -0.20 | 75 | 75.2 | 74 | 4538 |
1737754200 | 74.7 | 0.91 | 1.23 | 74.26 | 74.75 | 73.75 | 6954 |
1737667740 | 73.79 | -0.02 | -0.03 | 73.73 | 74.75 | 73.56 | 3569 |
1737581400 | 73.81 | -0.52 | -0.70 | 74.33 | 74.33 | 73.7 | 2739 |
1737495000 | 74.33 | 0.74 | 1.01 | 73.75 | 74.4 | 73.5 | 1505 |
1737408600 | 73.59 | -0.44 | -0.59 | 74.25 | 74.25 | 73.26 | 3652 |
1737149400 | 74.03 | 0.26 | 0.35 | 74.7 | 75.23 | 73.94 | 2602 |
1737062940 | 73.77 | 0.01 | 0.01 | 73.76 | 75.26 | 73.76 | 1458 |
1736976540 | 73.76 | 0.98 | 1.35 | 73 | 73.76 | 72.9 | 2744 |
1736890140 | 72.78 | -0.67 | -0.91 | 73.45 | 73.45 | 72.01 | 6493 |
1736803740 | 73.45 | -1.07 | -1.44 | 74.5 | 75 | 72.92 | 3897 |
1736544540 | 74.52 | 0.01 | 0.01 | 74.5 | 76.25 | 74 | 2891 |
1736458140 | 74.51 | 1 | 1.36 | 73.54 | 76.06 | 73.5 | 5191 |
1736371740 | 73.51 | 0.5 | 0.68 | 73.25 | 74.29 | 73.01 | 3211 |
1736285400 | 73.01 | -2.09 | -2.78 | 75.25 | 75.5 | 73.01 | 7451 |
1736198940 | 75.1 | -0.39 | -0.52 | 75.5 | 75.5 | 75.1 | 3097 |
1735939740 | 75.49 | 0.74 | 0.99 | 74.76 | 76.5 | 74.5 | 2109 |
1735853400 | 74.75 | -1.37 | -1.80 | 75.24 | 75.43 | 74.28 | 2318 |
1735594200 | 76.12 | 0 | 0.00 | 76 | 76.26 | 75 | 6021 |
1735334940 | 76.12 | 2.93 | 4.00 | 73.25 | 76.12 | 73.2 | 6795 |
1735248540 | 73.19 | 1.18 | 1.64 | 72.25 | 73.2 | 72.02 | 13054 |
1734989340 | 72.01 | 1.16 | 1.64 | 70.81 | 73 | 70.25 | 10365 |
1734730200 | 70.85 | 2.35 | 3.43 | 68.5 | 70.85 | 67.53 | 5148 |
1734643800 | 68.5 | -1.39 | -1.99 | 69.38 | 71 | 67.51 | 8210 |
1734557400 | 69.89 | -1.1 | -1.55 | 71.25 | 72.5 | 69.5 | 6790 |
1734470940 | 70.99 | -0.8 | -1.11 | 71.79 | 71.8 | 70.5 | 3729 |
1734384540 | 71.79 | 2.29 | 3.29 | 69.5 | 75.21 | 69.4 | 4867 |
1734125340 | 69.5 | 0.8 | 1.16 | 68.7 | 70.28 | 67.75 | 7403 |
1734039000 | 68.7 | -1.44 | -2.05 | 70.1 | 70.1 | 64.25 | 19038 |
1733952540 | 70.14 | -0.86 | -1.21 | 71.69 | 71.69 | 70.02 | 6845 |
1733866140 | 71 | -1.05 | -1.46 | 72.05 | 73.41 | 70.88 | 9177 |
1733779740 | 72.05 | -4.55 | -5.94 | 76.54 | 76.6 | 72.05 | 9117 |
1733520600 | 76.6 | -0.39 | -0.51 | 77.2 | 77.2 | 76.28 | 5453 |
1733434200 | 76.99 | -1.05 | -1.35 | 78.06 | 78.1 | 76.95 | 4728 |
1733347800 | 78.04 | -1.76 | -2.21 | 79 | 79.6 | 77 | 7535 |
1733261340 | 79.8 | -0.09 | -0.11 | 79.8 | 79.8 | 79 | 2937 |
1733174940 | 79.89 | -1.11 | -1.37 | 80.5 | 80.5 | 79.12 | 2371 |
1732915740 | 81 | -0.96 | -1.17 | 81.96 | 82.75 | 80.8 | 9262 |
1732829400 | 81.96 | -1.94 | -2.31 | 83.9 | 83.9 | 80.75 | 6795 |
1732743000 | 83.9 | 3.2 | 3.97 | 81.5 | 83.9 | 80.75 | 6409 |
1732656600 | 80.7 | 0.14 | 0.17 | 80.71 | 81.21 | 80.5 | 5353 |
1732570140 | 80.56 | -0.38 | -0.47 | 81.21 | 81.21 | 80.54 | 6751 |
1732310940 | 80.94 | -0.56 | -0.69 | 81.46 | 81.46 | 80.87 | 4754 |
1732224600 | 81.5 | -0.33 | -0.40 | 81.83 | 82 | 81.05 | 4886 |
1732051800 | 81.83 | -0.18 | -0.22 | 82.51 | 83.2 | 81.75 | 2431 |
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