Hot Features
プレミアム
EQI Recebiveis Imobiliarios Fundo DE Invest Imobiliario (EQIR11)
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 | -0.08 | -1.0165184244 | 7.87 | 7.95 | 7.54 | 9466 | 7.80529283 | FU |
| 4 | 0.51 | 7.00549450549 | 7.28 | 8.45 | 7.1 | 12076 | 7.57876976 | FU |
| 12 | -0.96 | -10.9714285714 | 8.75 | 8.89 | 6.98 | 23128 | 7.9888916 | FU |
| 26 | -1.26 | -13.9226519337 | 9.05 | 9.52 | 6.98 | 22006 | 8.526428 | FU |
| 52 | -1.99 | -20.3476482618 | 9.78 | 9.78 | 6.98 | 31591 | 8.91208546 | FU |
| 156 | -92.17 | -92.2068827531 | 99.96 | 99.99 | 6.98 | 15963 | 9.22809099 | FU |
| 260 | -92.21 | -92.21 | 100 | 102 | 6.98 | 15516 | 9.25254135 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736890140 | 7.79 | 0.02 | 0.26 | 7.84 | 7.89 | 7.77 | 4983 |
| 1736803740 | 7.77 | -0.01 | -0.13 | 7.78 | 7.83 | 7.75 | 6603 |
| 1736544540 | 7.78 | 0.02 | 0.26 | 7.76 | 7.85 | 7.6 | 4910 |
| 1736458140 | 7.76 | -0.07 | -0.89 | 7.92 | 7.92 | 7.54 | 11274 |
| 1736371740 | 7.83 | -0.02 | -0.25 | 7.85 | 7.9 | 7.72 | 11474 |
| 1736285400 | 7.85 | -0.02 | -0.25 | 7.87 | 7.95 | 7.72 | 13071 |
| 1736198940 | 7.87 | -0.15 | -1.87 | 8.0399999 | 8.05 | 7.86 | 11258 |
| 1735939740 | 8.02 | 0.02 | 0.25 | 8.05 | 8.05 | 7.96 | 3150 |
| 1735853400 | 8 | 0 | 0.00 | 8.05 | 8.07 | 7.91 | 12278 |
| 1735594200 | 8 | 0.2 | 2.56 | 7.8 | 8.45 | 7.8 | 18573 |
| 1735334940 | 7.8 | 0.28 | 3.72 | 7.55 | 8.09 | 7.5 | 11852 |
| 1735248540 | 7.52 | 0.11 | 1.48 | 7.41 | 7.65 | 7.39 | 5331 |
| 1734989340 | 7.41 | 0.14 | 1.93 | 7.3 | 7.44 | 7.27 | 7796 |
| 1734730200 | 7.27 | 0.11 | 1.54 | 7.18 | 7.3 | 7.15 | 2212 |
| 1734643800 | 7.16 | -0.05 | -0.69 | 7.25 | 7.25 | 7.1 | 26295 |
| 1734557400 | 7.21 | 0.01 | 0.14 | 7.27 | 7.3 | 7.19 | 17030 |
| 1734470940 | 7.2 | -0.08 | -1.10 | 7.28 | 7.29 | 7.1 | 30108 |
| 1734384540 | 7.28 | -0.02 | -0.27 | 7.3 | 7.37 | 7.2 | 20170 |
| 1734125340 | 7.3 | 0.04 | 0.55 | 7.29 | 7.35 | 7.2 | 20240 |
| 1734039000 | 7.26 | -0.06 | -0.82 | 7.31 | 7.32 | 6.98 | 61032 |
| 1733952540 | 7.32 | -0.05 | -0.68 | 7.37 | 7.4 | 7.25 | 17326 |
| 1733866140 | 7.37 | -0.13 | -1.73 | 7.5 | 7.54 | 7.35 | 39268 |
| 1733779740 | 7.5 | -0.1 | -1.32 | 7.6 | 7.65 | 7.46 | 35665 |
| 1733520600 | 7.6 | 0 | 0.00 | 7.6 | 7.75 | 7.55 | 17680 |
| 1733434200 | 7.6 | -0.22 | -2.81 | 7.8 | 7.88 | 7.39 | 45155 |
| 1733347800 | 7.82 | -0.14 | -1.76 | 7.91 | 8.02 | 7.6 | 47979 |
| 1733261340 | 7.96 | -0.08 | -1.00 | 8.02 | 8.06 | 7.9 | 31508 |
| 1733174940 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.06 | 8.01 | 18394 |
| 1732915740 | 8.02 | 0.02 | 0.25 | 8.15 | 8.15 | 8 | 24305 |
| 1732829400 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.95 | 44994 |
| 1732743000 | 8.1 | -0.04 | -0.49 | 8.1 | 8.15 | 8.06 | 25296 |
| 1732656600 | 8.14 | 0 | 0.00 | 8.14 | 8.17 | 8.1199999 | 9352 |
| 1732570140 | 8.14 | 0 | 0.00 | 8.15 | 8.2 | 8.11 | 15734 |
| 1732310940 | 8.14 | -0.08 | -0.97 | 8.13 | 8.14 | 8.05 | 16445 |
| 1732224600 | 8.22 | -0.08 | -0.96 | 8.2899999 | 8.35 | 8.22 | 69548 |
| 1732051800 | 8.3 | 0.01 | 0.12 | 8.25 | 8.35 | 8.25 | 38846 |
| 1731965340 | 8.2899999 | 0.09 | 1.10 | 8.2 | 8.33 | 8.18 | 16477 |
| 1731619800 | 8.2 | -0.11 | -1.32 | 8.31 | 8.3699999 | 8.2 | 50498 |
| 1731533400 | 8.31 | 0.01 | 0.12 | 8.3 | 8.35 | 8.26 | 23675 |
| 1731446940 | 8.3 | -0.11 | -1.31 | 8.3699999 | 8.44 | 8.2 | 31528 |
| 1731360540 | 8.41 | 0 | 0.00 | 8.41 | 8.5 | 8.4 | 19405 |
| 1731101400 | 8.41 | 0 | 0.00 | 8.41 | 8.5 | 8.36 | 25660 |
| 1731014940 | 8.41 | -0.07 | -0.83 | 8.42 | 8.45 | 8.3699999 | 29436 |
| 1730928600 | 8.48 | 0 | 0.00 | 8.53 | 8.53 | 8.4 | 60398 |
| 1730842200 | 8.48 | 0.02 | 0.24 | 8.46 | 8.5 | 8.42 | 9496 |
| 1730755800 | 8.46 | -0.1 | -1.17 | 8.56 | 8.56 | 8.45 | 11270 |
| 1730496600 | 8.56 | 0 | 0.00 | 8.57 | 8.6 | 8.5 | 16245 |
| 1730410200 | 8.56 | 0.08 | 0.94 | 8.48 | 8.57 | 8.35 | 25425 |
| 1730323800 | 8.48 | -0.02 | -0.24 | 8.5 | 8.5 | 8.45 | 9843 |
| 1730237340 | 8.5 | -0.02 | -0.23 | 8.41 | 8.5399999 | 8.4 | 8370 |
| 1730151000 | 8.52 | 0.09 | 1.07 | 8.43 | 8.52 | 8.4 | 14680 |
| 1729891800 | 8.43 | -0.1 | -1.17 | 8.52 | 8.55 | 8.3 | 47606 |
| 1729805400 | 8.53 | -0.07 | -0.81 | 8.61 | 8.89 | 8.53 | 20193 |
| 1729719000 | 8.6 | -0.01 | -0.12 | 8.65 | 8.65 | 8.6 | 6154 |
| 1729632600 | 8.61 | -0.16 | -1.82 | 8.75 | 8.84 | 8.58 | 30384 |
| 1729546140 | 8.77 | -0.03 | -0.34 | 8.88 | 8.89 | 8.68 | 17623 |
| 1729287000 | 8.8 | -0.23 | -2.55 | 8.93 | 9.06 | 8.6199999 | 51035 |
| 1729200540 | 9.03 | -0.21 | -2.27 | 9.18 | 9.23 | 8.82 | 108135 |
| 1729114140 | 9.24 | 0.38 | 4.29 | 8.9 | 9.52 | 8.76 | 77719 |
| 1729027740 | 8.86 | -0.05 | -0.56 | 9 | 9 | 8.8 | 18934 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
