Hot Features
プレミアム
IShares Indice Carbono Efic Brasil FDO Indice (ECOO11)
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 | -1.34 | -0.967299501913 | 138.53 | 142.03 | 135.41 | 230 | 136.68378261 | FU |
| 4 | -8.25 | -5.67244224422 | 145.44 | 146.55 | 135.41 | 166 | 138.57471501 | FU |
| 12 | -15.16 | -9.95077125041 | 152.35 | 168.65 | 135.41 | 194 | 152.27337529 | FU |
| 26 | -1.87 | -1.34474327628 | 139.06 | 168.65 | 135.41 | 220 | 151.87093146 | FU |
| 52 | 12 | 9.58543014618 | 125.19 | 168.65 | 118.65 | 300 | 138.36349784 | FU |
| 156 | 33.86 | 32.7687989935 | 103.33 | 168.65 | 92.6 | 831 | 115.41242715 | FU |
| 260 | 16.26 | 13.4457950881 | 120.93 | 168.65 | 80.49 | 806 | 108.66067318 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781904600 | 135.63 | 0.22 | 0.16 | 135.41 | 135.63 | 135.41 | 509 |
| 1781818140 | 135.41 | -2.51 | -1.82 | 137.38 | 137.38 | 135.41 | 46 |
| 1781731740 | 137.91999 | 0.78 | 0.57 | 138.52 | 138.52 | 137.91999 | 292 |
| 1781645400 | 137.13999 | -1.26 | -0.91 | 136.88 | 137.32 | 136.88 | 227 |
| 1781559000 | 138.4 | -0.13 | -0.09 | 138.53 | 142.03 | 138.36 | 76 |
| 1781299800 | 138.53 | -0.93 | -0.67 | 139.26 | 139.35 | 138.53 | 20 |
| 1781213400 | 139.46 | 2.47 | 1.80 | 135.77 | 139.8 | 135.5 | 1078 |
| 1781126940 | 136.99 | -0.92 | -0.67 | 135.8 | 136.99 | 135.8 | 91 |
| 1781040600 | 137.91 | 1.04 | 0.76 | 136.88 | 139.03 | 136.88 | 300 |
| 1780954140 | 136.87 | -0.94 | -0.68 | 137.24 | 137.24 | 136.86 | 53 |
| 1780695000 | 137.81 | -1.34 | -0.96 | 140.54 | 140.54 | 137.81 | 144 |
| 1780522200 | 139.15 | -3.59 | -2.52 | 140.49 | 140.49 | 139.15 | 7 |
| 1780435800 | 142.74 | 1.87 | 1.33 | 142.74 | 142.74 | 142.74 | 14 |
| 1780349400 | 140.87 | -1.43 | -1.00 | 140.49 | 140.87 | 140.49 | 4 |
| 1780090200 | 142.3 | -1.55 | -1.08 | 143.8 | 143.8 | 142.3 | 17 |
| 1780003800 | 143.85 | -0.21 | -0.15 | 144 | 144 | 143.8 | 17 |
| 1779917400 | 144.06 | -0.22 | -0.15 | 145.63 | 145.63 | 144.06 | 3 |
| 1779830940 | 144.28 | -2.27 | -1.55 | 146.35 | 146.35 | 143.93 | 242 |
| 1779744600 | 146.55 | 2.74 | 1.91 | 145.44 | 146.55 | 145.44 | 18 |
| 1779485400 | 143.81 | -2.56 | -1.75 | 143.9 | 144.96 | 143.79 | 37 |
| 1779399000 | 146.37 | 0 | 0.00 | 146.37 | 146.37 | 146.37 | 0 |
| 1779312600 | 146.37 | 4.39 | 3.09 | 145.21 | 146.97 | 144.9 | 24 |
| 1779226140 | 141.97999 | -2.17 | -1.51 | 143 | 143 | 139.69999 | 37 |
| 1779139800 | 144.15 | -0.09 | -0.06 | 144.6 | 144.6 | 143.77 | 513 |
| 1778880600 | 144.24 | -1.7 | -1.16 | 143.41999 | 144.49 | 143.07 | 408 |
| 1778794140 | 145.94 | 0.17 | 0.12 | 145.47999 | 145.94 | 145.47999 | 14 |
| 1778707800 | 145.77 | -2.68 | -1.81 | 147.77 | 148.03 | 145.77 | 37 |
| 1778621400 | 148.44999 | -1.32 | -0.88 | 148.77 | 148.77 | 148.44999 | 22 |
| 1778535000 | 149.77 | -3.4 | -2.22 | 151.8 | 152.13999 | 149.77 | 120 |
| 1778275800 | 153.16999 | 0.23 | 0.15 | 154.07 | 154.07 | 153.16999 | 7 |
| 1778189400 | 152.94 | -2.39 | -1.54 | 154.12 | 154.26 | 152.94 | 103 |
| 1778102940 | 155.33 | 0.47 | 0.30 | 155.99 | 157.33 | 155.33 | 121 |
| 1778016600 | 154.86 | 2.17 | 1.42 | 153.94 | 154.86 | 153.94 | 4 |
| 1777930200 | 152.69 | 1.38 | 0.91 | 151.31 | 153.77 | 151.31 | 65 |
| 1777584540 | 151.31 | 0 | 0.00 | 151.31 | 151.31 | 151.31 | 0 |
| 1777498140 | 151.31 | -3.94 | -2.54 | 155 | 155 | 151.31 | 39 |
| 1777411800 | 155.25 | -2.25 | -1.43 | 154.87 | 155.25 | 154.87 | 285 |
| 1777325340 | 157.5 | -0.5 | -0.32 | 157.5 | 157.5 | 157.5 | 1 |
| 1777066200 | 158 | -1.11 | -0.70 | 158.5 | 158.52 | 157.88999 | 19 |
| 1776979800 | 159.11 | -2.47 | -1.53 | 159.11 | 159.11 | 159.11 | 125 |
| 1776893400 | 161.58 | -2.91 | -1.77 | 164.86 | 164.86 | 161.58 | 100 |
| 1776720600 | 164.49 | -2.57 | -1.54 | 165.99 | 165.99 | 164.41999 | 7 |
| 1776461400 | 167.06 | 1.43 | 0.86 | 165.55 | 168.65 | 165.55 | 647 |
| 1776375000 | 165.63 | -0.73 | -0.44 | 165.63 | 165.63 | 165.63 | 3 |
| 1776288600 | 166.36 | -0.62 | -0.37 | 165.59 | 166.36 | 165.56 | 372 |
| 1776202140 | 166.97999 | 2.55 | 1.55 | 166.77 | 166.97999 | 166.77 | 125 |
| 1776115800 | 164.43 | 0.02 | 0.01 | 166.06 | 167.41999 | 163.88999 | 147 |
| 1775856600 | 164.41 | 0.43 | 0.26 | 165 | 165.88999 | 164.41 | 236 |
| 1775770200 | 163.97999 | 1.2 | 0.74 | 162.99 | 164 | 161.36 | 1077 |
| 1775683740 | 162.78 | 7.61 | 4.90 | 160.01 | 162.78 | 160.01 | 7 |
| 1775597340 | 155.16999 | -1.83 | -1.17 | 155 | 155.83 | 155 | 4 |
| 1775511000 | 157 | 0.04 | 0.03 | 157.09 | 157.09 | 157 | 11 |
| 1775165400 | 156.96 | -1.13 | -0.71 | 157.93 | 158.34 | 155.5 | 74 |
| 1775078940 | 158.09 | 1.43 | 0.91 | 156.44999 | 159.77 | 156.44999 | 2481 |
| 1774992540 | 156.66 | 5.72 | 3.79 | 152.6 | 156.66 | 152.6 | 34 |
| 1774906140 | 150.94 | 0.27 | 0.18 | 152.35 | 152.35 | 150.19999 | 24 |
| 1774647000 | 150.66999 | -2.19 | -1.43 | 152.86 | 152.86 | 150.66999 | 6 |
| 1774560540 | 152.86 | -3.2 | -2.05 | 155.04 | 155.04 | 152.86 | 459 |
| 1774474140 | 156.06 | 3.9 | 2.56 | 155.77 | 156.06 | 155.5 | 316 |
| 1774387740 | 152.16 | -0.67 | -0.44 | 152.16 | 152.16 | 150.19999 | 210 |
| 1774301340 | 152.83 | 7.06 | 4.84 | 147 | 152.83 | 147 | 131 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
