Hot Features
プレミアム
Fundo Invest Imobiliario Centro Textil Internacional (CTXT11)
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 | 0.71 | 11.2877583466 | 6.29 | 7 | 6.01 | 160 | 6.335325 | FU |
| 4 | 0.24 | 3.55029585799 | 6.76 | 7 | 5.91 | 105 | 6.3107311 | FU |
| 12 | 1.01 | 16.8614357262 | 5.99 | 7.7 | 5.59 | 343 | 6.35092084 | FU |
| 26 | -0.91 | -11.5044247788 | 7.91 | 8.16 | 5.59 | 316 | 6.80072626 | FU |
| 52 | -3.26 | -31.7738791423 | 10.26 | 10.97 | 5.59 | 303 | 7.96119886 | FU |
| 156 | -15.98 | -69.5387293299 | 22.98 | 24 | 5.59 | 278 | 11.97965756 | FU |
| 260 | -52 | -88.1355932203 | 59 | 59.7 | 5.59 | 529 | 30.92500544 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 6.6 | 0.35 | 5.60 | 6.01 | 7 | 6.01 | 247 |
| 1739482140 | 6.25 | -0.34 | -5.16 | 6.04 | 7 | 6.04 | 428 |
| 1739395740 | 6.59 | 0.55 | 9.11 | 6.49 | 6.71 | 6.25 | 20 |
| 1739309400 | 6.04 | 0.03 | 0.50 | 6.03 | 6.04 | 6.03 | 7 |
| 1739222940 | 6.01 | -0.04 | -0.66 | 6.29 | 6.29 | 6.01 | 98 |
| 1738963800 | 6.05 | 0.05 | 0.83 | 5.92 | 6.05 | 5.92 | 2 |
| 1738877340 | 6 | 0.09 | 1.52 | 6.19 | 6.49 | 6 | 31 |
| 1738790940 | 5.91 | -0.16 | -2.64 | 6.15 | 6.59 | 5.91 | 189 |
| 1738704600 | 6.07 | -0.67 | -9.94 | 6.45 | 6.45 | 6.05 | 37 |
| 1738618200 | 6.74 | 0.72 | 11.96 | 6.8 | 6.8 | 6.0199999 | 269 |
| 1738358940 | 6.0199999 | -0.46 | -7.10 | 6.44 | 7 | 6.0199999 | 390 |
| 1738272540 | 6.48 | 0.18 | 2.86 | 6.15 | 6.49 | 6.15 | 48 |
| 1738186200 | 6.3 | -0.15 | -2.33 | 6.15 | 6.37 | 6.15 | 7 |
| 1738099740 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.0199999 | 32 |
| 1738013340 | 6.55 | 0.05 | 0.77 | 6.57 | 6.57 | 6.55 | 4 |
| 1737754200 | 6.5 | -0.13 | -1.96 | 6.63 | 6.63 | 6.08 | 43 |
| 1737667740 | 6.63 | -0.06 | -0.90 | 6.11 | 6.63 | 6.11 | 98 |
| 1737581400 | 6.69 | -0.01 | -0.15 | 6.5199999 | 6.7 | 6.0199999 | 90 |
| 1737495000 | 6.7 | -0.05 | -0.74 | 6.82 | 6.82 | 6.47 | 10 |
| 1737408600 | 6.75 | 0.06 | 0.90 | 6.76 | 6.76 | 6.75 | 37 |
| 1737149400 | 6.69 | 0.3 | 4.69 | 6.89 | 6.89 | 6.69 | 21 |
| 1737062940 | 6.39 | -0.59 | -8.45 | 6.8 | 6.8 | 6.39 | 22 |
| 1736976540 | 6.98 | -0.01 | -0.14 | 6.8 | 6.99 | 6.8 | 54 |
| 1736890140 | 6.99 | -0.21 | -2.92 | 6.99 | 6.99 | 6.9 | 22 |
| 1736803740 | 7.2 | 0.31 | 4.50 | 6.89 | 7.2 | 6.12 | 135 |
| 1736544540 | 6.89 | 0.53 | 8.33 | 6.25 | 6.99 | 6.24 | 429 |
| 1736458140 | 6.36 | -1.11 | -14.86 | 6.36 | 6.38 | 6.36 | 402 |
| 1736371740 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 19 |
| 1736285400 | 7.47 | -0.17 | -2.23 | 6.21 | 7.47 | 6.21 | 73 |
| 1736198940 | 7.64 | -0.06 | -0.78 | 7.7 | 7.7 | 7.16 | 337 |
| 1735939740 | 7.7 | 1.21 | 18.64 | 6.49 | 7.7 | 6.17 | 391 |
| 1735853400 | 6.49 | 0.02 | 0.31 | 6.49 | 6.49 | 6.11 | 65 |
| 1735594200 | 6.47 | 0.46 | 7.65 | 6.03 | 6.49 | 6.03 | 154 |
| 1735334940 | 6.01 | -0.24 | -3.84 | 6.18 | 6.49 | 6.01 | 72 |
| 1735248540 | 6.25 | -0.14 | -2.19 | 6.0199999 | 6.49 | 6.01 | 31 |
| 1734989340 | 6.39 | -0.11 | -1.69 | 6.48 | 6.48 | 5.85 | 144 |
| 1734730200 | 6.5 | 0 | 0.00 | 6.57 | 6.57 | 5.92 | 359 |
| 1734643800 | 6.5 | -0.13 | -1.96 | 6.62 | 6.62 | 5.79 | 303 |
| 1734557400 | 6.63 | 0.4 | 6.42 | 6.24 | 6.64 | 6.23 | 2067 |
| 1734470940 | 6.23 | -0.22 | -3.41 | 6.32 | 6.68 | 6.23 | 369 |
| 1734384540 | 6.45 | -0.4 | -5.84 | 6.85 | 6.85 | 6.01 | 827 |
| 1734125340 | 6.85 | -0.13 | -1.86 | 6.87 | 6.88 | 6.0199999 | 603 |
| 1734039000 | 6.98 | 0.4 | 6.08 | 6.57 | 6.98 | 6.5 | 45 |
| 1733952540 | 6.58 | 0.27 | 4.28 | 6.3 | 6.58 | 5.71 | 1158 |
| 1733866140 | 6.3099999 | 0.34 | 5.70 | 7.6 | 7.6 | 6.3099999 | 1527 |
| 1733779740 | 5.97 | -0.71 | -10.63 | 6.69 | 6.69 | 5.96 | 577 |
| 1733520600 | 6.68 | 0.06 | 0.91 | 6.65 | 6.69 | 6 | 417 |
| 1733434200 | 6.62 | -0.07 | -1.05 | 6.64 | 6.64 | 6.4 | 88 |
| 1733347800 | 6.69 | 0.11 | 1.67 | 6.22 | 6.69 | 6.11 | 129 |
| 1733261340 | 6.58 | -0.37 | -5.32 | 6.98 | 6.98 | 6.3 | 9 |
| 1733174940 | 6.95 | -0.11 | -1.56 | 6.5599999 | 7.05 | 6.5599999 | 74 |
| 1732915740 | 7.06 | 1.06 | 17.67 | 6.17 | 7.48 | 5.99 | 790 |
| 1732829400 | 6 | 0.3 | 5.26 | 5.72 | 6 | 5.71 | 183 |
| 1732743000 | 5.7 | -0.01 | -0.18 | 5.71 | 5.71 | 5.59 | 2557 |
| 1732656600 | 5.71 | -0.14 | -2.39 | 5.83 | 6.05 | 5.69 | 2064 |
| 1732570140 | 5.85 | -0.14 | -2.34 | 5.99 | 6.04 | 5.84 | 360 |
| 1732310940 | 5.99 | -0.04 | -0.66 | 6.01 | 6.05 | 5.97 | 715 |
| 1732224600 | 6.03 | -0.26 | -4.13 | 6.41 | 6.41 | 6 | 897 |
| 1732051800 | 6.29 | 0.01 | 0.16 | 6.29 | 6.42 | 6.29 | 48 |
| 1731965340 | 6.28 | 0.28 | 4.67 | 6.03 | 6.29 | 6 | 181 |
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
