Hot Features
プレミアム
Fundo Investimento Imobiliario BTG Pactual Credito Imobil (BTCI11)
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 | -0.09 | -0.976138828633 | 9.22 | 9.3 | 9.08 | 671938 | 9.17404533 | FU |
| 4 | -0.08 | -0.868621064061 | 9.21 | 9.32 | 9.08 | 590143 | 9.20232602 | FU |
| 12 | -0.06 | -0.652883569097 | 9.19 | 9.54 | 9.08 | 385361 | 9.26206372 | FU |
| 26 | -0.16 | -1.72228202368 | 9.29 | 9.54 | 9.08 | 323084 | 9.28000668 | FU |
| 52 | 0.16 | 1.78372352285 | 8.97 | 9.54 | 8.91 | 249058 | 9.26226988 | FU |
| 156 | -0.06 | -0.652883569097 | 9.19 | 10.4 | 7.52 | 222892 | 9.42594319 | FU |
| 260 | -73.67 | -88.9734299517 | 82.8 | 87 | 7.52 | 205150 | 9.61487997 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781904600 | 9.13 | 0.01 | 0.11 | 9.1199999 | 9.17 | 9.11 | 291616 |
| 1781818140 | 9.1199999 | -0.03 | -0.33 | 9.17 | 9.17 | 9.08 | 438269 |
| 1781731740 | 9.15 | -0.01 | -0.11 | 9.19 | 9.19 | 9.1199999 | 442805 |
| 1781645400 | 9.16 | -0.05 | -0.54 | 9.27 | 9.2899999 | 9.14 | 527319 |
| 1781559000 | 9.21 | 0.03 | 0.33 | 9.24 | 9.3 | 9.17 | 1004027 |
| 1781299800 | 9.18 | 0 | 0.00 | 9.22 | 9.27 | 9.14 | 947271 |
| 1781213400 | 9.18 | 0.05 | 0.55 | 9.14 | 9.2899999 | 9.1199999 | 866973 |
| 1781126940 | 9.13 | -0.04 | -0.44 | 9.17 | 9.18 | 9.11 | 484885 |
| 1781040600 | 9.17 | 0.05 | 0.55 | 9.1199999 | 9.18 | 9.1 | 468114 |
| 1780954140 | 9.1199999 | -0.13 | -1.41 | 9.32 | 9.32 | 9.11 | 680867 |
| 1780695000 | 9.25 | 0 | 0.00 | 9.28 | 9.32 | 9.21 | 815399 |
| 1780522200 | 9.25 | -0.03 | -0.32 | 9.28 | 9.28 | 9.23 | 441730 |
| 1780435800 | 9.28 | 0.05 | 0.54 | 9.23 | 9.28 | 9.23 | 502649 |
| 1780349400 | 9.23 | -0.02 | -0.22 | 9.28 | 9.28 | 9.2 | 868098 |
| 1780090200 | 9.25 | 0 | 0.00 | 9.28 | 9.28 | 9.22 | 819029 |
| 1780003800 | 9.25 | 0.04 | 0.43 | 9.25 | 9.28 | 9.22 | 403999 |
| 1779917400 | 9.21 | -0.06 | -0.65 | 9.28 | 9.28 | 9.2 | 501190 |
| 1779830940 | 9.27 | 0.05 | 0.54 | 9.22 | 9.2899999 | 9.19 | 355971 |
| 1779744600 | 9.22 | 0 | 0.00 | 9.21 | 9.25 | 9.2 | 381756 |
| 1779485400 | 9.22 | 0.02 | 0.22 | 9.21 | 9.25 | 9.19 | 262359 |
| 1779398940 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.19 | 249458 |
| 1779312600 | 9.25 | 0.05 | 0.54 | 9.2 | 9.27 | 9.17 | 198750 |
| 1779226140 | 9.2 | -0.03 | -0.33 | 9.23 | 9.23 | 9.17 | 240988 |
| 1779139800 | 9.23 | 0.01 | 0.11 | 9.23 | 9.25 | 9.16 | 310454 |
| 1778880600 | 9.22 | -0.03 | -0.32 | 9.26 | 9.2899999 | 9.19 | 357489 |
| 1778794140 | 9.25 | 0.08 | 0.87 | 9.17 | 9.25 | 9.17 | 210944 |
| 1778707800 | 9.17 | -0.04 | -0.43 | 9.21 | 9.25 | 9.17 | 210999 |
| 1778621400 | 9.21 | -0.06 | -0.65 | 9.21 | 9.25 | 9.14 | 274661 |
| 1778535000 | 9.27 | -0.19 | -2.01 | 9.4 | 9.41 | 9.19 | 581230 |
| 1778275800 | 9.46 | 0.06 | 0.64 | 9.4 | 9.48 | 9.38 | 218754 |
| 1778189400 | 9.4 | 0 | 0.00 | 9.44 | 9.46 | 9.36 | 378815 |
| 1778102940 | 9.4 | 0.04 | 0.43 | 9.36 | 9.45 | 9.33 | 325375 |
| 1778016600 | 9.36 | 0.01 | 0.11 | 9.36 | 9.4 | 9.32 | 283142 |
| 1777930200 | 9.35 | -0.1 | -1.06 | 9.48 | 9.49 | 9.28 | 399497 |
| 1777584600 | 9.45 | -0.03 | -0.32 | 9.49 | 9.5399999 | 9.41 | 403676 |
| 1777498140 | 9.48 | 0.05 | 0.53 | 9.44 | 9.5 | 9.44 | 199669 |
| 1777411800 | 9.43 | -0.06 | -0.63 | 9.49 | 9.53 | 9.43 | 281791 |
| 1777325340 | 9.49 | 0.08 | 0.85 | 9.41 | 9.5 | 9.39 | 336268 |
| 1777066200 | 9.41 | 0.04 | 0.43 | 9.4 | 9.43 | 9.3699999 | 401005 |
| 1776979800 | 9.3699999 | -0.04 | -0.43 | 9.35 | 9.42 | 9.35 | 226354 |
| 1776893400 | 9.41 | -0.03 | -0.32 | 9.44 | 9.52 | 9.34 | 395295 |
| 1776720600 | 9.44 | 0.08 | 0.85 | 9.4 | 9.45 | 9.38 | 350352 |
| 1776461400 | 9.36 | -0.02 | -0.21 | 9.38 | 9.41 | 9.36 | 240213 |
| 1776375000 | 9.38 | 0.03 | 0.32 | 9.36 | 9.38 | 9.35 | 146258 |
| 1776288600 | 9.35 | 0.03 | 0.32 | 9.34 | 9.35 | 9.26 | 302944 |
| 1776202140 | 9.32 | 0 | 0.00 | 9.3 | 9.35 | 9.3 | 278818 |
| 1776115800 | 9.32 | 0.02 | 0.22 | 9.3 | 9.33 | 9.2899999 | 174309 |
| 1775856600 | 9.3 | 0.04 | 0.43 | 9.26 | 9.32 | 9.22 | 221677 |
| 1775770200 | 9.26 | -0.1 | -1.07 | 9.28 | 9.28 | 9.23 | 171263 |
| 1775683740 | 9.36 | 0 | 0.00 | 9.36 | 9.39 | 9.32 | 165711 |
| 1775597340 | 9.36 | -0.01 | -0.11 | 9.36 | 9.36 | 9.3 | 147157 |
| 1775511000 | 9.3699999 | 0.12 | 1.30 | 9.26 | 9.3699999 | 9.26 | 325975 |
| 1775165400 | 9.25 | 0.03 | 0.33 | 9.2 | 9.25 | 9.18 | 387354 |
| 1775078940 | 9.22 | 0.02 | 0.22 | 9.2 | 9.22 | 9.17 | 364815 |
| 1774992540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 225074 |
| 1774906140 | 9.2 | 0.01 | 0.11 | 9.2 | 9.21 | 9.17 | 198169 |
| 1774647000 | 9.19 | -0.01 | -0.11 | 9.19 | 9.2 | 9.17 | 182798 |
| 1774560540 | 9.2 | -0.01 | -0.11 | 9.2 | 9.2 | 9.15 | 178345 |
| 1774474140 | 9.21 | 0.01 | 0.11 | 9.21 | 9.21 | 9.18 | 166108 |
| 1774387740 | 9.2 | -0.03 | -0.33 | 9.23 | 9.23 | 9.18 | 153405 |
| 1774301340 | 9.23 | -0.01 | -0.11 | 9.24 | 9.24 | 9.19 | 249276 |
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。
