
Investo S&P Biotech Sel Ind ETF Fundo De Investimento (BTEK11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.07 | -1.45796430031 | 73.39 | 73.76 | 70.67 | 311 | 72.01490347 | FU |
4 | -2.79 | -3.71455199041 | 75.11 | 77.53 | 70.67 | 847 | 74.95674476 | FU |
12 | -7.13 | -8.97419760856 | 79.45 | 93.21 | 70.67 | 2073 | 78.09808445 | FU |
26 | -3.3 | -4.3639248876 | 75.62 | 93.21 | 70.67 | 1288 | 77.79663181 | FU |
52 | 6.06 | 9.14578931482 | 66.26 | 93.21 | 59.49 | 1394 | 73.94940231 | FU |
156 | -0.7 | -0.958641468091 | 73.02 | 93.21 | 46.73 | 12509 | 66.9923456 | FU |
260 | -32.18 | -30.7942583732 | 104.5 | 108 | 46.73 | 11861 | 67.1272236 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 72.32 | -0.24 | -0.33 | 72.56 | 73.42 | 71.84 | 4365 |
1739827800 | 72.56 | 0.19 | 0.26 | 73.49 | 73.49 | 71.27 | 13 |
1739568600 | 72.37 | -0.43 | -0.59 | 72.65 | 73.52 | 71.85 | 681 |
1739482140 | 72.8 | 0.93 | 1.29 | 71.21 | 72.81 | 71.21 | 15 |
1739395740 | 71.87 | 0.48 | 0.67 | 72.59 | 72.59 | 70.67 | 557 |
1739309400 | 71.39 | -1.27 | -1.75 | 73.39 | 73.76 | 71.05 | 288 |
1739222940 | 72.66 | -0.86 | -1.17 | 73.01 | 73.25 | 72.63 | 1492 |
1738963800 | 73.52 | -1.23 | -1.65 | 75.97 | 75.97 | 73.52 | 681 |
1738877340 | 74.75 | -1.44 | -1.89 | 75.46 | 75.46 | 74.75 | 2173 |
1738790940 | 76.19 | 2.24 | 3.03 | 74.24 | 76.32 | 74.24 | 1071 |
1738704600 | 73.95 | 0.34 | 0.46 | 73.85 | 74.12 | 73.61 | 391 |
1738618200 | 73.61 | -1.47 | -1.96 | 75 | 75 | 73.61 | 532 |
1738358940 | 75.08 | -1.33 | -1.74 | 76.48 | 76.54 | 75.08 | 958 |
1738272540 | 76.41 | 1.17 | 1.56 | 76.28 | 76.41 | 76.03 | 314 |
1738186200 | 75.24 | -0.77 | -1.01 | 75.31 | 75.98 | 75.24 | 792 |
1738099740 | 76.01 | -0.01 | -0.01 | 75.62 | 76.01 | 75.62 | 41 |
1738013340 | 76.02 | -0.01 | -0.01 | 76.89 | 77.53 | 75.87 | 48 |
1737754200 | 76.03 | -0.38 | -0.50 | 75.47 | 76.04 | 75.37 | 70 |
1737667740 | 76.41 | 1.23 | 1.64 | 75.34 | 76.81 | 74.11 | 5424 |
1737581400 | 75.18 | -0.44 | -0.58 | 75.44 | 75.47 | 74.56 | 893 |
1737495000 | 75.62 | 1.8 | 2.44 | 75.11 | 75.92 | 74.88 | 550 |
1737408600 | 73.82 | -0.36 | -0.49 | 79.98 | 79.98 | 73.66 | 105 |
1737149400 | 74.18 | 0.13 | 0.18 | 73.84 | 74.81 | 73.84 | 506 |
1737062940 | 74.05 | 0.16 | 0.22 | 75.09 | 75.09 | 73.73 | 435 |
1736976540 | 73.89 | 1.04 | 1.43 | 73.2 | 74.87 | 73.2 | 2470 |
1736890140 | 72.85 | -2.73 | -3.61 | 75.21 | 75.21 | 72.74 | 1010 |
1736803740 | 75.58 | -0.43 | -0.57 | 74.91 | 75.58 | 73.85 | 295 |
1736544540 | 76.01 | -4.09 | -5.11 | 78.94 | 78.94 | 75.6 | 1367 |
1736458140 | 80.1 | 1.42 | 1.80 | 77.17 | 80.1 | 77.17 | 15 |
1736371740 | 78.68 | -0.1 | -0.13 | 78.78 | 78.78 | 78.63 | 596 |
1736285400 | 78.78 | 0.24 | 0.31 | 78.54 | 79.74 | 78.1 | 98 |
1736198940 | 78.54 | -0.95 | -1.20 | 80.09 | 80.09 | 78.4 | 563 |
1735939740 | 79.49 | 0.95 | 1.21 | 80.13 | 80.13 | 79.27 | 3 |
1735853400 | 78.54 | 1.43 | 1.85 | 78.1 | 79.39 | 78.1 | 1202 |
1735594200 | 77.11 | -1.62 | -2.06 | 78.73 | 78.73 | 77.11 | 786 |
1735334940 | 78.73 | -0.98 | -1.23 | 79.68 | 79.78 | 78.24 | 3321 |
1735248540 | 79.71 | 0.76 | 0.96 | 78.95 | 79.71 | 78.35 | 75 |
1734989340 | 78.95 | 1.67 | 2.16 | 77.28 | 79.39 | 77.28 | 482 |
1734730200 | 77.28 | 0.58 | 0.76 | 75 | 77.8 | 75 | 360 |
1734643800 | 76.7 | -2.22 | -2.81 | 76.12 | 77.19 | 76.12 | 49378 |
1734557400 | 78.92 | -1.65 | -2.05 | 81.04 | 81.13 | 78.22 | 857 |
1734470940 | 80.57 | -0.35 | -0.43 | 81.89 | 81.9 | 80.24 | 180 |
1734384540 | 80.92 | 1.99 | 2.52 | 80.2 | 80.92 | 80.09 | 392 |
1734125340 | 78.93 | 0.08 | 0.10 | 78.7 | 78.93 | 77.97 | 909 |
1734039000 | 78.85 | -1.79 | -2.22 | 80 | 80.34 | 78.85 | 1292 |
1733952540 | 80.64 | -1.6 | -1.95 | 83.44 | 83.44 | 80.64 | 440 |
1733866140 | 82.24 | -1.16 | -1.39 | 81.41 | 84.1 | 81.41 | 422 |
1733779740 | 83.4 | -0.76 | -0.90 | 84.79 | 84.79 | 82.84 | 901 |
1733520600 | 84.16 | 2.62 | 3.21 | 82.94 | 84.16 | 81.51 | 1585 |
1733434200 | 81.54 | -1.68 | -2.02 | 82.3 | 82.3 | 81.19 | 996 |
1733347800 | 83.22 | 0.72 | 0.87 | 83.41 | 83.41 | 83.22 | 2346 |
1733261340 | 82.5 | -1.59 | -1.89 | 83.23 | 83.33 | 82.28 | 530 |
1733174940 | 84.09 | 0.36 | 0.43 | 82.21 | 85.15 | 82.21 | 9605 |
1732915740 | 83.73 | -9.48 | -10.17 | 90.05 | 90.19 | 82.93 | 3567 |
1732829400 | 93.21 | 10.39 | 12.55 | 89.2 | 93.21 | 89.2 | 6 |
1732743000 | 82.82 | 2.64 | 3.29 | 80.79 | 82.82 | 80.72 | 376 |
1732656600 | 80.18 | 0.96 | 1.21 | 79.45 | 80.18 | 78.7 | 10452 |
1732570140 | 79.22 | 1.19 | 1.53 | 79.69 | 80.02 | 79.07 | 2160 |
1732310940 | 78.03 | 1.48 | 1.93 | 77.52 | 78.03 | 76.65 | 267 |
1732224600 | 76.55 | 1.4 | 1.86 | 74.8 | 76.79 | 74.8 | 4109 |
1732051800 | 75.15 | 1.21 | 1.64 | 73.94 | 75.15 | 73.63 | 172 |
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