Hot Features
プレミアム
IShares IBRX Indice Brasil FDO Indice (BRAX11)
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 | 1.61 | 1.5880844348 | 101.38 | 104.2 | 101.38 | 2682 | 103.19305174 | FU |
| 4 | 1.19 | 1.16895874263 | 101.8 | 104.2 | 99.48 | 4859 | 100.83086714 | FU |
| 12 | -5.76 | -5.29655172414 | 108.75 | 110.98 | 99.48 | 4345 | 104.14701305 | FU |
| 26 | -2.74 | -2.59150666793 | 105.73 | 114.91 | 99.48 | 3475 | 107.18270009 | FU |
| 52 | -5.25 | -4.85033259424 | 108.24 | 114.91 | 99.21 | 3364 | 105.71030958 | FU |
| 156 | 12.18 | 13.4126197555 | 90.81 | 114.91 | 80.47 | 2394 | 99.79485915 | FU |
| 260 | 3.64 | 3.66381479618 | 99.35 | 114.91 | 50.08 | 3314 | 91.97391036 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 102.99 | 0.21 | 0.20 | 102.95 | 103.22 | 102.73 | 1723 |
| 1737667740 | 102.78 | -0.72 | -0.70 | 104.01 | 104.1 | 102.78 | 1126 |
| 1737581400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1737495000 | 103.5 | 0.52 | 0.50 | 102.85 | 103.5 | 102.79 | 1392 |
| 1737408600 | 102.98 | 0.23 | 0.22 | 102.5 | 104.2 | 102.35 | 3749 |
| 1737149400 | 102.75 | 0.9 | 0.88 | 101.38 | 103.14 | 101.38 | 1879 |
| 1737062940 | 101.85 | -1.05 | -1.02 | 103.01 | 103.15 | 101.55 | 4854 |
| 1736976540 | 102.9 | 2.68 | 2.67 | 101.13 | 102.9 | 101.13 | 1507 |
| 1736890140 | 100.22 | 0.07 | 0.07 | 100.11 | 100.48 | 99.48 | 2166 |
| 1736803740 | 100.15 | 0.18 | 0.18 | 100.21 | 100.68 | 99.97 | 2789 |
| 1736544540 | 99.97 | -0.74 | -0.73 | 100.7 | 101.11 | 99.9 | 3700 |
| 1736458140 | 100.71 | 0.05 | 0.05 | 100.66 | 101 | 100.53 | 4002 |
| 1736371740 | 100.66 | -1.06 | -1.04 | 101.8 | 101.8 | 100.35 | 2096 |
| 1736285400 | 101.72 | 1.06 | 1.05 | 101.7 | 102.31 | 101.51 | 2248 |
| 1736198940 | 100.66 | 1.06 | 1.06 | 100.5 | 102.15 | 100.49 | 13851 |
| 1735939740 | 99.6 | -1.34 | -1.33 | 100.83 | 101.13 | 99.58 | 27923 |
| 1735853400 | 100.94 | -0.24 | -0.24 | 101.3 | 101.41 | 100.22 | 2846 |
| 1735594200 | 101.18 | 0.04 | 0.04 | 101.32 | 101.52 | 100.97 | 1352 |
| 1735334940 | 101.14 | -0.51 | -0.50 | 101.8 | 101.9 | 101.07 | 4714 |
| 1735248540 | 101.65 | 0.07 | 0.07 | 101.49 | 102.11 | 101.25 | 4867 |
| 1734989340 | 101.58 | -0.86 | -0.84 | 103.69 | 103.69 | 101.34 | 1875 |
| 1734730200 | 102.44 | 0.6 | 0.59 | 101.84 | 102.65 | 101.49 | 2789 |
| 1734643800 | 101.84 | -0.08 | -0.08 | 102.05 | 102.37 | 101.84 | 6960 |
| 1734557400 | 101.92 | -3.27 | -3.11 | 104.8 | 104.8 | 101.92 | 3508 |
| 1734470940 | 105.19 | 1.02 | 0.98 | 104.1 | 105.42 | 103.97 | 3689 |
| 1734384540 | 104.17 | -0.82 | -0.78 | 102.89 | 105.1 | 102.6 | 3570 |
| 1734125340 | 104.99 | -1.14 | -1.07 | 106.13 | 106.13 | 104.99 | 6544 |
| 1734039000 | 106.13 | -2.88 | -2.64 | 109.01 | 109.01 | 105.79 | 4248 |
| 1733952540 | 109.01 | 1.45 | 1.35 | 107.56 | 109.75 | 106.94 | 2293 |
| 1733866140 | 107.56 | 0.79 | 0.74 | 106.5 | 107.71 | 106.5 | 2343 |
| 1733779740 | 106.77 | 0.89 | 0.84 | 106.44 | 107 | 106.44 | 1549 |
| 1733520600 | 105.88 | -1.28 | -1.19 | 107.48 | 107.48 | 105.68 | 3428 |
| 1733434200 | 107.16 | 1.36 | 1.29 | 105.81 | 107.45 | 105.81 | 8794 |
| 1733347800 | 105.8 | 0.02 | 0.02 | 106.41 | 106.41 | 105.53 | 2224 |
| 1733261340 | 105.78 | 0.47 | 0.45 | 105.83 | 106.41 | 105.39 | 23028 |
| 1733174940 | 105.31 | 0.54 | 0.52 | 105.18 | 105.65 | 104.77 | 3046 |
| 1732915740 | 104.77 | 0.23 | 0.22 | 107 | 107 | 104.05 | 1105 |
| 1732829400 | 104.54 | -2.51 | -2.34 | 106.55 | 106.55 | 104.54 | 3887 |
| 1732743000 | 107.05 | -2.07 | -1.90 | 110.98 | 110.98 | 107.05 | 5571 |
| 1732656600 | 109.12 | 0.62 | 0.57 | 108 | 109.25 | 108 | 2659 |
| 1732570140 | 108.5 | 0.62 | 0.57 | 107.88 | 108.55 | 107.88 | 1315 |
| 1732310940 | 107.88 | 1 | 0.94 | 106.88 | 108.07 | 106.88 | 16086 |
| 1732224600 | 106.88 | -0.62 | -0.58 | 107.5 | 107.5 | 106.37 | 2354 |
| 1732051800 | 107.5 | 0.13 | 0.12 | 107.37 | 107.91 | 106.89 | 1118 |
| 1731965340 | 107.37 | 0.27 | 0.25 | 107.18 | 107.76 | 106.81 | 3042 |
| 1731619800 | 107.1 | 0.18 | 0.17 | 106.92 | 107.72 | 106.92 | 1462 |
| 1731533400 | 106.92 | -0.22 | -0.21 | 107 | 107.21 | 106.46 | 2232 |
| 1731446940 | 107.14 | -0.06 | -0.06 | 107.24 | 107.45 | 106.9 | 2339 |
| 1731360540 | 107.2 | 0.02 | 0.02 | 107.09 | 107.32 | 106.81 | 2162 |
| 1731101400 | 107.18 | -1.66 | -1.53 | 105.24 | 107.48 | 105.24 | 2881 |
| 1731014940 | 108.84 | -0.16 | -0.15 | 110.09 | 110.09 | 108.45 | 1669 |
| 1730928600 | 109 | -0.45 | -0.41 | 109 | 109.27 | 107.92 | 6951 |
| 1730842200 | 109.45 | 0.41 | 0.38 | 109.78 | 109.78 | 108.53 | 2355 |
| 1730755800 | 109.04 | 1.67 | 1.56 | 107.39 | 109.29 | 107.39 | 1577 |
| 1730496600 | 107.37 | -1.22 | -1.12 | 108.75 | 108.75 | 107.37 | 1644 |
| 1730410200 | 108.59 | -0.83 | -0.76 | 111 | 111 | 108.59 | 551 |
| 1730323800 | 109.42 | -0.03 | -0.03 | 109.42 | 109.72 | 109.3 | 2173 |
| 1730237340 | 109.45 | -0.3 | -0.27 | 110.1 | 110.1 | 109.45 | 1157 |
| 1730151000 | 109.75 | 0.91 | 0.84 | 109.47 | 110 | 109.47 | 1668 |
| 1729891800 | 108.84 | 0.02 | 0.02 | 108.96 | 109.73 | 108.69 | 5751 |
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
