Hot Features
プレミアム
Fundo Invest Imobiliario Centro Textil Internacional (CTXT11)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 26.6998341625 | 6.03 | 7.7 | 6.03 | 203 | 7.26054098 | FU |
| 4 | 0.95 | 14.2002989537 | 6.69 | 7.7 | 5.71 | 543 | 6.53015877 | FU |
| 12 | 0.36 | 4.94505494505 | 7.28 | 7.7 | 5.59 | 438 | 6.41023526 | FU |
| 26 | -0.96 | -11.1627906977 | 8.6 | 8.63 | 5.59 | 365 | 7.13988089 | FU |
| 52 | -4 | -34.3642611684 | 11.64 | 11.66 | 5.59 | 317 | 8.31081673 | FU |
| 156 | -10.19 | -57.1508693214 | 17.83 | 26 | 5.59 | 298 | 12.95435931 | FU |
| 260 | -51.51 | -87.0836855452 | 59.15 | 61.98 | 5.59 | 559 | 32.75785877 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 6 | -0.35 | -5.51 | 6.29 | 6.29 | 6 | 779 |
| 1731533400 | 6.35 | -0.2 | -3.05 | 6.41 | 6.8 | 6.35 | 63 |
| 1731446940 | 6.55 | 0.07 | 1.08 | 6.41 | 6.67 | 6.26 | 102 |
| 1731360540 | 6.48 | -0.5 | -7.16 | 6.98 | 6.98 | 6.38 | 485 |
| 1731101400 | 6.98 | 0.01 | 0.14 | 6.6 | 6.99 | 6.45 | 252 |
| 1731014940 | 6.97 | 0.27 | 4.03 | 7 | 7.01 | 6.45 | 59 |
| 1730928600 | 6.7 | 0.28 | 4.36 | 6.42 | 7.02 | 6.42 | 200 |
| 1730842200 | 6.42 | -0.49 | -7.09 | 6.83 | 7.11 | 6.41 | 645 |
| 1730755800 | 6.91 | -0.2 | -2.81 | 7.11 | 7.16 | 6.91 | 386 |
| 1730496600 | 7.11 | 0.12 | 1.72 | 6.99 | 7.16 | 6.91 | 63 |
| 1730410200 | 6.99 | -0.12 | -1.69 | 7.12 | 7.23 | 6.97 | 108 |
| 1730323800 | 7.11 | 0.05 | 0.71 | 7.06 | 7.11 | 7.02 | 36 |
| 1730237340 | 7.06 | -0.09 | -1.26 | 7.07 | 7.14 | 7.06 | 8 |
| 1730151000 | 7.15 | 0.08 | 1.13 | 7.17 | 7.17 | 7.07 | 251 |
| 1729891800 | 7.07 | -0.1 | -1.39 | 7.18 | 7.18 | 7.07 | 18 |
| 1729805400 | 7.17 | 0.05 | 0.70 | 7.2 | 7.2 | 7.08 | 176 |
| 1729719000 | 7.12 | 0 | 0.00 | 7.1 | 7.32 | 7.07 | 101 |
| 1729632600 | 7.12 | -0.21 | -2.86 | 7.17 | 7.34 | 7.12 | 217 |
| 1729546140 | 7.33 | 0.19 | 2.66 | 7.14 | 7.38 | 7.13 | 247 |
| 1729286940 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729200540 | 7.14 | 0.02 | 0.28 | 7.11 | 7.3 | 7.11 | 191 |
| 1729114140 | 7.12 | -0.11 | -1.52 | 7.15 | 7.23 | 7.12 | 115 |
| 1729027740 | 7.23 | 0.06 | 0.84 | 7.25 | 7.25 | 7.15 | 48 |
| 1728941340 | 7.17 | -0.1 | -1.38 | 7.28 | 7.28 | 7.13 | 1454 |
| 1728682200 | 7.27 | 0.03 | 0.41 | 7.14 | 7.68 | 7.13 | 379 |
| 1728595740 | 7.24 | -0.01 | -0.14 | 7.25 | 7.25 | 7.11 | 66 |
| 1728509400 | 7.25 | 0.04 | 0.55 | 7.21 | 7.25 | 7.12 | 98 |
| 1728422940 | 7.21 | -0.01 | -0.14 | 7.12 | 7.22 | 7.12 | 231 |
| 1728336600 | 7.22 | 0.1 | 1.40 | 7.13 | 7.24 | 7.11 | 142 |
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
