Hot Features
プレミアム
Capitania Securities II Fundo Investimento Imobiliario - FII (CPTS11)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.02 | -0.30959752322 | 6.46 | 6.48 | 6.01 | 1824225 | 6.20935959 | FU |
| 4 | -0.59 | -8.39260312945 | 7.03 | 7.06 | 6.01 | 1475465 | 6.52452726 | FU |
| 12 | -1.43 | -18.1702668361 | 7.87 | 7.9 | 6.01 | 1717386 | 7.19960853 | FU |
| 26 | -1.78 | -21.6545012165 | 8.22 | 8.5 | 6.01 | 1307233 | 7.60547611 | FU |
| 52 | -1.98 | -23.5154394299 | 8.42 | 8.76 | 6.01 | 1134413 | 7.96484654 | FU |
| 156 | -3.07800014 | -32.3387276185 | 9.51800014 | 9.80000015 | 6.01 | 491268 | 8.06380581 | FU |
| 260 | -3.96000015 | -38.07692397 | 10.40000015 | 10.78000016 | 6.01 | 351632 | 8.18728004 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 6.44 | 0.1 | 1.58 | 6.36 | 6.48 | 6.36 | 1643630 |
| 1734730200 | 6.34 | 0.05 | 0.79 | 6.29 | 6.4 | 6.21 | 1140603 |
| 1734643800 | 6.29 | 0.18 | 2.95 | 6.11 | 6.37 | 6.1 | 1582255 |
| 1734557400 | 6.11 | -0.06 | -0.97 | 6.17 | 6.3 | 6.01 | 3713032 |
| 1734470940 | 6.17 | -0.14 | -2.22 | 6.32 | 6.33 | 6.16 | 1270861 |
| 1734384540 | 6.3099999 | -0.15 | -2.32 | 6.46 | 6.48 | 6.3099999 | 1414376 |
| 1734125340 | 6.46 | -0.06 | -0.92 | 6.5199999 | 6.63 | 6.41 | 1168129 |
| 1734039000 | 6.5199999 | -0.07 | -1.06 | 6.5 | 6.59 | 6.3 | 1824816 |
| 1733952540 | 6.59 | 0.12 | 1.85 | 6.47 | 6.6 | 6.39 | 1983589 |
| 1733866140 | 6.47 | -0.01 | -0.15 | 6.48 | 6.53 | 6.44 | 1201314 |
| 1733779740 | 6.48 | -0.08 | -1.22 | 6.57 | 6.6 | 6.45 | 1381277 |
| 1733520600 | 6.5599999 | 0.07 | 1.08 | 6.49 | 6.59 | 6.48 | 803746 |
| 1733434200 | 6.49 | -0.14 | -2.11 | 6.63 | 6.65 | 6.44 | 2549214 |
| 1733347800 | 6.63 | -0.09 | -1.34 | 6.72 | 6.75 | 6.61 | 1080195 |
| 1733261340 | 6.72 | -0.03 | -0.44 | 6.77 | 6.79 | 6.71 | 1446509 |
| 1733174940 | 6.75 | -0.14 | -2.03 | 6.88 | 6.92 | 6.74 | 1851929 |
| 1732915740 | 6.89 | 0.02 | 0.29 | 6.87 | 7 | 6.8 | 770186 |
| 1732829400 | 6.87 | -0.12 | -1.72 | 7 | 7.03 | 6.86 | 1354912 |
| 1732743000 | 6.99 | -0.04 | -0.57 | 7.03 | 7.03 | 6.98 | 1039044 |
| 1732656600 | 7.03 | 0.01 | 0.14 | 7.05 | 7.05 | 7.02 | 960224 |
| 1732570140 | 7.02 | -0.01 | -0.14 | 7.03 | 7.06 | 7.02 | 973094 |
| 1732310940 | 7.03 | 0 | 0.00 | 7.03 | 7.04 | 6.99 | 889107 |
| 1732224600 | 7.03 | -0.05 | -0.71 | 7.08 | 7.09 | 7.01 | 1287882 |
| 1732051800 | 7.08 | 0 | 0.00 | 7.08 | 7.1 | 7.02 | 1001885 |
| 1731965340 | 7.08 | -0.06 | -0.84 | 7.12 | 7.12 | 7.01 | 1244393 |
| 1731619800 | 7.14 | 0.14 | 2.00 | 6.96 | 7.15 | 6.95 | 2711349 |
| 1731533400 | 7 | -0.18 | -2.51 | 7.08 | 7.08 | 6.94 | 1868125 |
| 1731446940 | 7.18 | -0.02 | -0.28 | 7.21 | 7.23 | 7.16 | 842775 |
| 1731360540 | 7.2 | -0.08 | -1.10 | 7.28 | 7.3 | 7.16 | 1596123 |
| 1731101400 | 7.28 | 0 | 0.00 | 7.29 | 7.33 | 7.26 | 668261 |
| 1731014940 | 7.28 | 0.01 | 0.14 | 7.28 | 7.3 | 7.24 | 892548 |
| 1730928600 | 7.27 | 0.08 | 1.11 | 7.19 | 7.34 | 7.19 | 2221482 |
| 1730842200 | 7.19 | 0 | 0.00 | 7.19 | 7.21 | 7.15 | 1206532 |
| 1730755800 | 7.19 | -0.02 | -0.28 | 7.21 | 7.24 | 7.15 | 1428697 |
| 1730496600 | 7.21 | 0.01 | 0.14 | 7.24 | 7.28 | 7.17 | 1487502 |
| 1730410200 | 7.2 | -0.02 | -0.28 | 7.22 | 7.25 | 7.17 | 894434 |
| 1730323800 | 7.22 | -0.01 | -0.14 | 7.23 | 7.25 | 7.16 | 1583778 |
| 1730237340 | 7.23 | 0.03 | 0.42 | 7.3 | 7.33 | 7.19 | 854988 |
| 1730151000 | 7.2 | -0.32 | -4.26 | 7.53 | 7.55 | 7.15 | 4616162 |
| 1729891800 | 7.52 | 0.05 | 0.67 | 7.48 | 7.53 | 7.33 | 1975105 |
| 1729805400 | 7.47 | -0.14 | -1.84 | 7.6 | 7.62 | 7.37 | 3272114 |
| 1729719000 | 7.61 | -0.25 | -3.18 | 7.85 | 7.9 | 7.54 | 2844810 |
| 1729632600 | 7.86 | 0.03 | 0.38 | 7.82 | 7.89 | 7.8 | 1764906 |
| 1729546140 | 7.83 | 0.08 | 1.03 | 7.75 | 7.85 | 7.73 | 2127439 |
| 1729287000 | 7.75 | 0.01 | 0.13 | 7.74 | 7.78 | 7.72 | 1303265 |
| 1729200540 | 7.74 | 0.03 | 0.39 | 7.71 | 7.75 | 7.68 | 5737693 |
| 1729114140 | 7.71 | 0.04 | 0.52 | 7.67 | 7.72 | 7.64 | 1247541 |
| 1729027740 | 7.67 | 0.02 | 0.26 | 7.65 | 7.71 | 7.63 | 2127701 |
| 1728941340 | 7.65 | 0.05 | 0.66 | 7.57 | 7.67 | 7.55 | 1149925 |
| 1728682200 | 7.6 | -0.01 | -0.13 | 7.45 | 7.61 | 7.44 | 1555713 |
| 1728595740 | 7.61 | 0.01 | 0.13 | 7.59 | 7.63 | 7.54 | 2337572 |
| 1728509400 | 7.6 | -0.02 | -0.26 | 7.62 | 7.64 | 7.53 | 1418616 |
| 1728422940 | 7.62 | 0.01 | 0.13 | 7.61 | 7.64 | 7.58 | 1022730 |
| 1728336600 | 7.61 | -0.08 | -1.04 | 7.72 | 7.72 | 7.58 | 1699429 |
| 1728077400 | 7.69 | -0.04 | -0.52 | 7.74 | 7.75 | 7.66 | 1111749 |
| 1727991000 | 7.73 | -0.04 | -0.51 | 7.76 | 7.77 | 7.69 | 2352524 |
| 1727904540 | 7.77 | -0.03 | -0.38 | 7.79 | 7.8 | 7.66 | 3804833 |
| 1727818200 | 7.8 | 0 | 0.00 | 7.81 | 7.83 | 7.62 | 3167094 |
| 1727731800 | 7.8 | -0.05 | -0.64 | 7.87 | 7.9 | 7.74 | 782311 |
| 1727472600 | 7.85 | 0.03 | 0.38 | 7.86 | 7.93 | 7.79 | 1938164 |
| 1727386140 | 7.82 | -0.13 | -1.64 | 7.94 | 7.97 | 7.81 | 1355778 |
| 1727299740 | 7.95 | 0.03 | 0.38 | 7.92 | 7.98 | 7.92 | 743669 |
| 1727213400 | 7.92 | -0.06 | -0.75 | 7.97 | 8 | 7.88 | 890360 |
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
