Hot Features
プレミアム
Canuma Capital Multiestrategia Fundo De Investimento Imob (CCME11)
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 | -0.26 | -3.16301703163 | 8.22 | 8.86 | 7.71 | 71554 | 8.10059135 | FU |
| 4 | -1.27 | -13.7594799567 | 9.23 | 9.24 | 7.71 | 74624 | 8.55979376 | FU |
| 12 | -1.7 | -17.5983436853 | 9.66 | 9.77 | 7.71 | 77255 | 9.01752622 | FU |
| 26 | -4.09 | -33.9419087137 | 12.05 | 12.5 | 7.71 | 66196 | 9.62183724 | FU |
| 52 | -2.84000016 | -26.2962973882 | 10.80000016 | 12.75 | 7.71 | 36109 | 9.67104634 | FU |
| 156 | -2.25400015 | -22.0677512913 | 10.21400015 | 13.00500019 | 7.71 | 24145 | 9.67248386 | FU |
| 260 | -2.25400015 | -22.0677512913 | 10.21400015 | 13.00500019 | 7.71 | 24145 | 9.67248386 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 8.15 | -0.23 | -2.74 | 8.41 | 8.53 | 8.07 | 19851 |
| 1734039000 | 8.38 | 0.36 | 4.49 | 8.08 | 8.86 | 7.93 | 89753 |
| 1733952540 | 8.02 | 0.22 | 2.82 | 7.99 | 8.15 | 7.92 | 82871 |
| 1733866140 | 7.8 | -0.36 | -4.41 | 8.1 | 8.28 | 7.71 | 81111 |
| 1733779740 | 8.16 | 0.06 | 0.74 | 8.22 | 8.28 | 8.11 | 84186 |
| 1733520600 | 8.1 | -0.16 | -1.94 | 8.34 | 8.44 | 8.1 | 55955 |
| 1733434200 | 8.26 | -0.13 | -1.55 | 8.42 | 8.44 | 8.02 | 124497 |
| 1733347800 | 8.39 | -0.13 | -1.53 | 8.63 | 8.63 | 8.27 | 68314 |
| 1733261340 | 8.52 | -0.18 | -2.07 | 8.77 | 8.77 | 8.47 | 82229 |
| 1733174940 | 8.7 | 0.13 | 1.52 | 8.74 | 8.76 | 8.65 | 42881 |
| 1732915740 | 8.57 | 0.07 | 0.82 | 8.61 | 8.67 | 8.35 | 78208 |
| 1732829400 | 8.5 | -0.25 | -2.86 | 8.7899999 | 8.8 | 8.33 | 89008 |
| 1732743000 | 8.75 | -0.32 | -3.53 | 9.03 | 9.06 | 8.75 | 101053 |
| 1732656600 | 9.07 | 0.04 | 0.44 | 9.1 | 9.11 | 8.96 | 110037 |
| 1732570140 | 9.03 | -0.07 | -0.77 | 9.1 | 9.15 | 8.98 | 105138 |
| 1732310940 | 9.1 | -0.02 | -0.22 | 9.07 | 9.14 | 9.03 | 83265 |
| 1732224600 | 9.1199999 | -0.03 | -0.33 | 9.15 | 9.18 | 9.06 | 44021 |
| 1732051800 | 9.15 | -0.03 | -0.33 | 9.24 | 9.24 | 9.13 | 17555 |
| 1731965340 | 9.18 | -0.05 | -0.54 | 9.23 | 9.23 | 9.07 | 57921 |
| 1731619800 | 9.23 | 0.04 | 0.44 | 9.49 | 9.49 | 9.1199999 | 51632 |
| 1731533400 | 9.19 | -0.01 | -0.11 | 9.34 | 9.38 | 9.19 | 44617 |
| 1731446940 | 9.2 | -0.45 | -4.66 | 9.51 | 9.51 | 9.11 | 76893 |
| 1731360540 | 9.65 | 0.38 | 4.10 | 9.25 | 9.77 | 9.18 | 44406 |
| 1731101400 | 9.27 | 0.05 | 0.54 | 9.22 | 9.27 | 9.17 | 46559 |
| 1731014940 | 9.22 | 0.03 | 0.33 | 9.2 | 9.22 | 9.15 | 41488 |
| 1730928600 | 9.19 | 0.09 | 0.99 | 9.19 | 9.21 | 9.1 | 80566 |
| 1730842200 | 9.1 | -0.11 | -1.19 | 9.5 | 9.5 | 9.0399999 | 79813 |
| 1730755800 | 9.21 | -0.16 | -1.71 | 9.4 | 9.48 | 9.2 | 50706 |
| 1730496600 | 9.3699999 | 0 | 0.00 | 9.39 | 9.5 | 9.27 | 110443 |
| 1730410200 | 9.3699999 | 0.22 | 2.40 | 9.18 | 9.53 | 9.15 | 62709 |
| 1730323800 | 9.15 | 0.07 | 0.77 | 9.19 | 9.41 | 9.1 | 66485 |
| 1730237340 | 9.08 | -0.02 | -0.22 | 9.2 | 9.2899999 | 9.02 | 35457 |
| 1730151000 | 9.1 | 0.02 | 0.22 | 9.34 | 9.34 | 9.08 | 41977 |
| 1729891800 | 9.08 | -0.01 | -0.11 | 9.18 | 9.28 | 9.02 | 61237 |
| 1729805400 | 9.09 | -0.02 | -0.22 | 9.11 | 9.16 | 9.09 | 114133 |
| 1729719000 | 9.11 | -0.02 | -0.22 | 9.13 | 9.18 | 9.1 | 54631 |
| 1729632600 | 9.13 | 0.03 | 0.33 | 9.16 | 9.17 | 9.1 | 91320 |
| 1729546140 | 9.1 | -0.19 | -2.05 | 9.2899999 | 9.32 | 9.1 | 93339 |
| 1729287000 | 9.2899999 | 0.27 | 2.99 | 9.02 | 9.32 | 9.02 | 59267 |
| 1729200540 | 9.02 | -0.01 | -0.11 | 9 | 9.07 | 8.97 | 111308 |
| 1729114140 | 9.03 | -0.04 | -0.44 | 9.11 | 9.11 | 8.95 | 104348 |
| 1729027740 | 9.07 | -0.01 | -0.11 | 9.01 | 9.19 | 8.97 | 105551 |
| 1728941340 | 9.08 | 0.22 | 2.48 | 9 | 9.1 | 8.96 | 54493 |
| 1728682200 | 8.86 | -0.07 | -0.78 | 8.97 | 9.09 | 8.85 | 97269 |
| 1728595740 | 8.93 | -0.06 | -0.67 | 9.08 | 9.17 | 8.91 | 114872 |
| 1728509400 | 8.99 | -0.06 | -0.66 | 9.0399999 | 9.06 | 8.91 | 78689 |
| 1728422940 | 9.05 | -0.03 | -0.33 | 9.16 | 9.19 | 8.99 | 145329 |
| 1728336600 | 9.08 | -0.22 | -2.37 | 9.36 | 9.36 | 9.06 | 101684 |
| 1728077400 | 9.3 | -0.06 | -0.64 | 9.45 | 9.45 | 9.3 | 86092 |
| 1727991000 | 9.36 | -0.16 | -1.68 | 9.45 | 9.51 | 9.36 | 75580 |
| 1727904540 | 9.52 | -0.06 | -0.63 | 9.66 | 9.66 | 9.42 | 122940 |
| 1727818200 | 9.58 | -0.05 | -0.52 | 9.69 | 9.69 | 9.4 | 105842 |
| 1727731800 | 9.63 | 0.11 | 1.16 | 9.58 | 9.65 | 9.52 | 43208 |
| 1727472600 | 9.52 | 0.04 | 0.42 | 9.57 | 9.57 | 9.45 | 51687 |
| 1727386140 | 9.48 | -0.04 | -0.42 | 9.63 | 9.63 | 9.44 | 80438 |
| 1727299740 | 9.52 | -0.14 | -1.45 | 9.68 | 9.68 | 9.31 | 147590 |
| 1727213400 | 9.66 | 0.01 | 0.10 | 9.65 | 9.66 | 9.53 | 51623 |
| 1727127000 | 9.65 | 0.12 | 1.26 | 9.66 | 9.67 | 9.5399999 | 76711 |
| 1726867800 | 9.53 | 0.04 | 0.42 | 9.53 | 9.67 | 9.46 | 65783 |
| 1726781400 | 9.49 | -0.07 | -0.73 | 9.49 | 9.65 | 9.42 | 122234 |
| 1726695000 | 9.56 | 0.02 | 0.21 | 9.57 | 9.58 | 9.41 | 131180 |
| 1726608600 | 9.5399999 | -0.16 | -1.65 | 9.73 | 9.73 | 9.5 | 154700 |
| 1726522200 | 9.7 | 0.02 | 0.21 | 9.7 | 9.75 | 9.5399999 | 63233 |
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
