Hot Features
プレミアム
Capitania Reit FOF - Fundo DE Investimento Imobiliario (CPFF11)
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 | 0.26 | 0.420575865416 | 61.82 | 62.18 | 61.68 | 2787 | 62.04265008 | FU |
| 4 | -0.19 | -0.305122852096 | 62.27 | 63.52 | 61.55 | 2743 | 62.159681 | FU |
| 12 | -8.82 | -12.4400564175 | 70.9 | 71.37 | 61.55 | 3848 | 66.00523393 | FU |
| 26 | -14.62 | -19.0612777053 | 76.7 | 78.87 | 61.55 | 3146 | 69.27635816 | FU |
| 52 | -11.42 | -15.537414966 | 73.5 | 81 | 61.55 | 4156 | 73.27426015 | FU |
| 156 | -7.27 | -10.4830569575 | 69.35 | 81 | 53.93 | 8063 | 70.52399137 | FU |
| 260 | -43.91 | -41.428436645 | 105.99 | 112 | 52 | 9866 | 76.97959117 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 62.08 | 0.02 | 0.03 | 62.03 | 62.11 | 61.92 | 5861 |
| 1732224600 | 62.06 | -0.12 | -0.19 | 62.16 | 62.16 | 61.9 | 1371 |
| 1732051800 | 62.18 | 0.16 | 0.26 | 61.88 | 62.18 | 61.68 | 841 |
| 1731965340 | 62.02 | 0.02 | 0.03 | 61.82 | 62.02 | 61.68 | 6150 |
| 1731619800 | 62 | -0.5 | -0.80 | 62.49 | 62.49 | 61.71 | 1616 |
| 1731533400 | 62.5 | 0.37 | 0.60 | 61.99 | 62.5 | 61.8 | 2901 |
| 1731446940 | 62.13 | 0.33 | 0.53 | 61.8 | 62.14 | 61.8 | 1230 |
| 1731360540 | 61.8 | -1.33 | -2.11 | 62.49 | 62.49 | 61.75 | 4902 |
| 1731101400 | 63.13 | 0.12 | 0.19 | 61.93 | 63.52 | 61.93 | 1201 |
| 1731014940 | 63.01 | 1.46 | 2.37 | 61.55 | 63.01 | 61.55 | 1766 |
| 1730928600 | 61.55 | -0.4 | -0.65 | 61.58 | 61.95 | 61.55 | 3128 |
| 1730842200 | 61.95 | -0.23 | -0.37 | 62.08 | 62.15 | 61.55 | 3769 |
| 1730755800 | 62.18 | 0.18 | 0.29 | 62.12 | 62.34 | 61.99 | 4204 |
| 1730496600 | 62 | -0.14 | -0.23 | 63.1 | 63.1 | 62 | 4576 |
| 1730410200 | 62.14 | -0.21 | -0.34 | 62.99 | 63 | 62.01 | 3541 |
| 1730323800 | 62.35 | 0.14 | 0.23 | 62.26 | 62.66 | 62.26 | 794 |
| 1730237340 | 62.21 | -0.73 | -1.16 | 62.21 | 62.82 | 62.21 | 1810 |
| 1730151000 | 62.94 | 0.73 | 1.17 | 62.21 | 62.94 | 62.21 | 3112 |
| 1729891800 | 62.21 | -0.09 | -0.14 | 62.27 | 62.28 | 62.21 | 2461 |
| 1729805400 | 62.3 | -0.46 | -0.73 | 62.76 | 62.76 | 62.21 | 7292 |
| 1729719000 | 62.76 | 0.2 | 0.32 | 63.34 | 63.34 | 62.56 | 2866 |
| 1729632600 | 62.56 | -1.1 | -1.73 | 63.76 | 63.76 | 62.21 | 15962 |
| 1729546140 | 63.66 | 0.41 | 0.65 | 63.25 | 63.76 | 63.25 | 700 |
| 1729287000 | 63.25 | -0.01 | -0.02 | 63.46 | 63.81 | 63.25 | 2151 |
| 1729200540 | 63.26 | -1.08 | -1.68 | 64.269999 | 64.269999 | 63.04 | 4051 |
| 1729114140 | 64.34 | 0.01 | 0.02 | 64.62 | 64.709999 | 64.019999 | 6567 |
| 1729027740 | 64.33 | -0.32 | -0.49 | 64.65 | 64.65 | 64.319999 | 5756 |
| 1728941340 | 64.65 | -0.36 | -0.55 | 65.01 | 65.25 | 64.599999 | 4373 |
| 1728682200 | 65.01 | -0.99 | -1.50 | 65.26 | 66 | 65 | 6467 |
| 1728595740 | 66 | -0.6 | -0.90 | 66.599999 | 66.709999 | 65.61 | 5213 |
| 1728509400 | 66.599999 | -0.67 | -1.00 | 67.26 | 67.26 | 66.599999 | 5735 |
| 1728422940 | 67.27 | -0.03 | -0.04 | 67.32 | 67.43 | 67.27 | 993 |
| 1728336600 | 67.3 | -0.51 | -0.75 | 67.81 | 67.97 | 67.06 | 8757 |
| 1728077400 | 67.81 | 0 | 0.00 | 67.81 | 68.05 | 67.81 | 2498 |
| 1727991000 | 67.81 | -0.93 | -1.35 | 69.01 | 69.01 | 67.81 | 2129 |
| 1727904540 | 68.74 | 0.59 | 0.87 | 68.1 | 69.14 | 67.81 | 4756 |
| 1727818200 | 68.15 | -1.24 | -1.79 | 68.43 | 69.2 | 68 | 3722 |
| 1727731800 | 69.39 | 1.24 | 1.82 | 68.16 | 69.41 | 68.15 | 1226 |
| 1727472600 | 68.15 | 0 | 0.00 | 68.16 | 68.53 | 68.15 | 2594 |
| 1727386140 | 68.15 | -0.52 | -0.76 | 69 | 69 | 68.15 | 555 |
| 1727299740 | 68.67 | 0.52 | 0.76 | 68.64 | 68.67 | 68.15 | 1351 |
| 1727213400 | 68.15 | -0.35 | -0.51 | 68.16 | 68.9 | 68.15 | 1680 |
| 1727127000 | 68.5 | -0.14 | -0.20 | 68.32 | 68.89 | 68.15 | 6088 |
| 1726867800 | 68.64 | -0.09 | -0.13 | 68.62 | 68.9 | 68.3 | 2692 |
| 1726781400 | 68.73 | 0.58 | 0.85 | 68.2 | 69 | 68.15 | 6652 |
| 1726695000 | 68.15 | -1.03 | -1.49 | 69.21 | 69.6 | 68.12 | 13700 |
| 1726608600 | 69.18 | -0.71 | -1.02 | 69.92 | 70.47 | 69.13 | 9425 |
| 1726522200 | 69.89 | -0.14 | -0.20 | 70.02 | 70.42 | 69.86 | 1536 |
| 1726263000 | 70.03 | -0.06 | -0.09 | 70.39 | 70.39 | 69.87 | 3477 |
| 1726176540 | 70.09 | -0.09 | -0.13 | 70.18 | 70.18 | 69.86 | 5434 |
| 1726090140 | 70.18 | 0.07 | 0.10 | 70.39 | 70.39 | 69.91 | 1235 |
| 1726003740 | 70.11 | -0.66 | -0.93 | 70.39 | 70.42 | 70 | 7609 |
| 1725917400 | 70.77 | -0.11 | -0.16 | 71.37 | 71.37 | 70.5 | 1228 |
| 1725658200 | 70.88 | -0.08 | -0.11 | 70.99 | 71.19 | 69.82 | 4175 |
| 1725571800 | 70.96 | 0.16 | 0.23 | 70.96 | 70.98 | 70.5 | 5426 |
| 1725485400 | 70.8 | -0.13 | -0.18 | 71.17 | 71.17 | 70.79 | 4067 |
| 1725399000 | 70.93 | 0.05 | 0.07 | 71.16 | 71.17 | 70.84 | 1199 |
| 1725312600 | 70.88 | -0.27 | -0.38 | 71.31 | 71.31 | 70.83 | 830 |
| 1725053400 | 71.15 | -0.18 | -0.25 | 70.9 | 71.33 | 70.9 | 1669 |
| 1724967000 | 71.33 | 0.29 | 0.41 | 71.78 | 71.78 | 71.3 | 1170 |
| 1724880600 | 71.04 | -0.13 | -0.18 | 71.17 | 71.41 | 71 | 408 |
| 1724794140 | 71.17 | -0.56 | -0.78 | 71.92 | 71.92 | 71 | 896 |
| 1724707740 | 71.73 | 0.38 | 0.53 | 71.32 | 71.73 | 71.01 | 775 |
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
