Hot Features
プレミアム
Cartesia Recebiveis Imobiliarios - Fundo DE Invest Imob (CACR11)
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 | -8.1 | -9 | 90 | 90.96 | 76.02 | 40551 | 82.08097212 | FU |
| 4 | -9.3 | -10.1973684211 | 91.2 | 99.69 | 76.02 | 21626 | 88.1218591 | FU |
| 12 | -25 | -23.3863423761 | 106.9 | 107.21 | 76.02 | 20247 | 96.13553445 | FU |
| 26 | -20.68 | -20.1598752193 | 102.58 | 108.5 | 76.02 | 16428 | 99.94317416 | FU |
| 52 | -18.01 | -18.0262236012 | 99.91 | 108.5 | 76.02 | 14901 | 101.33743348 | FU |
| 156 | -21.8 | -21.0221793635 | 103.7 | 112.98 | 76.02 | 8456 | 102.23765634 | FU |
| 260 | -22.1 | -21.25 | 104 | 112.98 | 76.02 | 8332 | 102.2451518 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 81.32 | 4.6 | 6.00 | 76.38 | 82.01 | 76.02 | 58759 |
| 1734039000 | 76.72 | -4.06 | -5.03 | 80 | 80.74 | 76.02 | 47726 |
| 1733952540 | 80.78 | -1.32 | -1.61 | 81.01 | 81.98 | 79 | 52519 |
| 1733866140 | 82.1 | -4.3 | -4.98 | 85.61 | 86.38 | 81.78 | 38475 |
| 1733779740 | 86.4 | -1.7 | -1.93 | 87.91 | 89.2 | 85.01 | 36450 |
| 1733520600 | 88.1 | -1.5 | -1.67 | 90 | 90.96 | 87.1 | 27583 |
| 1733434200 | 89.6 | -2.38 | -2.59 | 91.95 | 91.95 | 89.5 | 14391 |
| 1733347800 | 91.98 | -1.77 | -1.89 | 93.5 | 93.72 | 89.7 | 17849 |
| 1733261340 | 93.75 | -0.16 | -0.17 | 94.5 | 94.63 | 93.5 | 8923 |
| 1733174940 | 93.91 | -2.04 | -2.13 | 95.99 | 95.99 | 93 | 14926 |
| 1732915740 | 95.95 | -0.13 | -0.14 | 96.08 | 96.4 | 95.52 | 16685 |
| 1732829400 | 96.08 | -1.84 | -1.88 | 98.5 | 98.51 | 95.94 | 12138 |
| 1732743000 | 97.92 | -0.3 | -0.31 | 98.22 | 98.65 | 97.36 | 8283 |
| 1732656600 | 98.22 | 1.24 | 1.28 | 97.95 | 99.69 | 97 | 17916 |
| 1732570140 | 96.98 | 1.62 | 1.70 | 95.36 | 98.05 | 95.36 | 15943 |
| 1732310940 | 95.36 | 1.3 | 1.38 | 93.93 | 95.48 | 93.81 | 12544 |
| 1732224600 | 94.06 | -0.86 | -0.91 | 94.49 | 94.74 | 93.6 | 15622 |
| 1732051800 | 94.92 | 1.6 | 1.71 | 93.5 | 94.95 | 92.95 | 13336 |
| 1731965340 | 93.32 | 2.12 | 2.32 | 91.2 | 93.48 | 91.2 | 17954 |
| 1731619800 | 91.2 | -0.24 | -0.26 | 89.61 | 91.35 | 89.32 | 27562 |
| 1731533400 | 91.44 | -3.25 | -3.43 | 93.85 | 94.64 | 85 | 93634 |
| 1731446940 | 94.69 | -2.61 | -2.68 | 97.3 | 97.88 | 94.14 | 38043 |
| 1731360540 | 97.3 | -1.8 | -1.82 | 99.51 | 99.51 | 97.03 | 25344 |
| 1731101400 | 99.1 | -0.29 | -0.29 | 99.39 | 99.93 | 99.02 | 12482 |
| 1731014940 | 99.39 | -0.58 | -0.58 | 99.8 | 100.26 | 99.2 | 14536 |
| 1730928600 | 99.97 | -0.78 | -0.77 | 101.64 | 101.64 | 99.52 | 11547 |
| 1730842200 | 100.75 | -0.05 | -0.05 | 101.17 | 101.67 | 100.25 | 15252 |
| 1730755800 | 100.8 | 1.23 | 1.24 | 99.55 | 101.78 | 99.51 | 29900 |
| 1730496600 | 99.57 | -1.58 | -1.56 | 99.6 | 99.89 | 99.3 | 9905 |
| 1730410200 | 101.15 | -0.55 | -0.54 | 101.7 | 101.7 | 100.26 | 13849 |
| 1730323800 | 101.7 | 1.69 | 1.69 | 100.01 | 101.84 | 100.01 | 7974 |
| 1730237340 | 100.01 | 0.45 | 0.45 | 100 | 100.99 | 99.5 | 10337 |
| 1730151000 | 99.56 | -0.44 | -0.44 | 100 | 100 | 99.32 | 14533 |
| 1729891800 | 100 | 0.71 | 0.72 | 98.91 | 100 | 98.91 | 15481 |
| 1729805400 | 99.29 | -0.31 | -0.31 | 99.77 | 100.35 | 98.9 | 19194 |
| 1729719000 | 99.6 | -1.64 | -1.62 | 101.4 | 101.93 | 99 | 17922 |
| 1729632600 | 101.24 | -0.57 | -0.56 | 101.3 | 101.75 | 100.85 | 6964 |
| 1729546140 | 101.81 | 0.57 | 0.56 | 101.26 | 101.88 | 100.82 | 15317 |
| 1729287000 | 101.24 | 1.14 | 1.14 | 100.76 | 101.97 | 100.15 | 21776 |
| 1729200540 | 100.1 | -1.6 | -1.57 | 101.11 | 101.98 | 99.98 | 31515 |
| 1729114140 | 101.7 | -0.65 | -0.64 | 102.5 | 103 | 100.49 | 25139 |
| 1729027740 | 102.35 | -0.47 | -0.46 | 102.82 | 103.19 | 102.05 | 12086 |
| 1728941340 | 102.82 | 1.52 | 1.50 | 101.32 | 103.14 | 101.32 | 9426 |
| 1728682200 | 101.3 | 0.7 | 0.70 | 100.58 | 102.45 | 99.99 | 23807 |
| 1728595740 | 100.6 | -3.38 | -3.25 | 103.98 | 103.98 | 99.61 | 54300 |
| 1728509400 | 103.98 | -0.62 | -0.59 | 104.36 | 104.8 | 103.72 | 12913 |
| 1728422940 | 104.6 | 0.08 | 0.08 | 104.98 | 104.98 | 104.5 | 11510 |
| 1728336600 | 104.52 | -0.23 | -0.22 | 104.75 | 105 | 104.5 | 9859 |
| 1728077400 | 104.75 | 0.38 | 0.36 | 104.35 | 105 | 104.2 | 23475 |
| 1727991000 | 104.37 | -0.33 | -0.32 | 104.89 | 104.89 | 104.02 | 16628 |
| 1727904540 | 104.7 | 0.08 | 0.08 | 105.23 | 105.28 | 104.5 | 11435 |
| 1727818200 | 104.62 | -2.21 | -2.07 | 105.56 | 106.7 | 104.44 | 26086 |
| 1727731800 | 106.83 | -0.07 | -0.07 | 106.89 | 106.99 | 106.44 | 13496 |
| 1727472600 | 106.9 | -0.06 | -0.06 | 106.97 | 107 | 106.6 | 11355 |
| 1727386140 | 106.96 | 0.56 | 0.53 | 107.18 | 107.18 | 106.4 | 13782 |
| 1727299740 | 106.4 | -0.62 | -0.58 | 107.2 | 107.2 | 106.05 | 14747 |
| 1727213400 | 107.02 | 0.11 | 0.10 | 106.88 | 107.21 | 106.78 | 17779 |
| 1727127000 | 106.91 | 0.07 | 0.07 | 106.8 | 106.91 | 106.41 | 14373 |
| 1726867800 | 106.84 | 0.06 | 0.06 | 106.9 | 106.95 | 106.25 | 9794 |
| 1726781400 | 106.78 | 0.55 | 0.52 | 106.62 | 106.8 | 106.24 | 6538 |
| 1726695000 | 106.23 | 0 | 0.00 | 106.89 | 106.89 | 106.23 | 8985 |
| 1726608600 | 106.23 | -0.14 | -0.13 | 106.37 | 106.92 | 106.23 | 10175 |
| 1726522200 | 106.37 | 0.47 | 0.44 | 106 | 106.6 | 105.96 | 10064 |
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
