Hot Features
プレミアム
Fgagro Fi Agro Imobiliario (FGAA11)
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 | -0.16 | -1.89349112426 | 8.45 | 8.52 | 8.24 | 104692 | 8.39340931 | FU |
| 4 | -0.09 | -1.07398568019 | 8.38 | 8.63 | 8.24 | 82938 | 8.45028067 | FU |
| 12 | -0.98 | -10.5717367853 | 9.27 | 9.31 | 8.24 | 97671 | 8.79190456 | FU |
| 26 | -0.76 | -8.39779005525 | 9.05 | 9.48 | 8.24 | 106737 | 9.05213438 | FU |
| 52 | -0.26 | -3.04093567251 | 8.55 | 9.48 | 8.24 | 108003 | 8.8938005 | FU |
| 156 | -1.55 | -15.7520325203 | 9.84 | 10.14 | 7.05 | 136736 | 8.81573095 | FU |
| 260 | -1.72 | -17.1828171828 | 10.01 | 11.5 | 7.05 | 127024 | 9.16245274 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 8.2899999 | 0.02 | 0.24 | 8.25 | 8.33 | 8.25 | 70419 |
| 1783632600 | 8.27 | -0.01 | -0.12 | 8.33 | 8.33 | 8.24 | 73724 |
| 1783546200 | 8.28 | -0.2 | -2.36 | 8.34 | 8.3699999 | 8.25 | 154196 |
| 1783459800 | 8.48 | -0.01 | -0.12 | 8.48 | 8.52 | 8.46 | 64767 |
| 1783373400 | 8.49 | 0.01 | 0.12 | 8.48 | 8.5 | 8.41 | 99439 |
| 1783114200 | 8.48 | 0.02 | 0.24 | 8.45 | 8.51 | 8.4 | 131335 |
| 1783027740 | 8.46 | -0.02 | -0.24 | 8.48 | 8.52 | 8.39 | 105939 |
| 1782941400 | 8.48 | 0.03 | 0.36 | 8.48 | 8.48 | 8.45 | 52821 |
| 1782855000 | 8.45 | 0 | 0.00 | 8.46 | 8.51 | 8.43 | 74738 |
| 1782768600 | 8.45 | 0.04 | 0.48 | 8.44 | 8.45 | 8.38 | 61159 |
| 1782509400 | 8.41 | 0.01 | 0.12 | 8.3699999 | 8.44 | 8.3699999 | 91130 |
| 1782423000 | 8.4 | -0.01 | -0.12 | 8.3699999 | 8.43 | 8.36 | 74274 |
| 1782336540 | 8.41 | -0.02 | -0.24 | 8.43 | 8.43 | 8.3699999 | 79536 |
| 1782250200 | 8.43 | -0.05 | -0.59 | 8.49 | 8.49 | 8.4 | 59319 |
| 1782163800 | 8.48 | -0.04 | -0.47 | 8.5 | 8.52 | 8.4 | 41930 |
| 1781904600 | 8.52 | 0 | 0.00 | 8.48 | 8.52 | 8.4 | 102777 |
| 1781818140 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.46 | 49615 |
| 1781731740 | 8.52 | -0.06 | -0.70 | 8.61 | 8.61 | 8.46 | 79262 |
| 1781645400 | 8.58 | 0.02 | 0.23 | 8.6 | 8.63 | 8.51 | 82857 |
| 1781559000 | 8.56 | 0.11 | 1.30 | 8.48 | 8.56 | 8.45 | 99329 |
| 1781299800 | 8.45 | 0.07 | 0.84 | 8.38 | 8.48 | 8.38 | 80607 |
| 1781213400 | 8.38 | 0.11 | 1.33 | 8.27 | 8.47 | 8.26 | 113415 |
| 1781126940 | 8.27 | -0.24 | -2.82 | 8.51 | 8.51 | 8.25 | 172370 |
| 1781040600 | 8.51 | -0.23 | -2.63 | 8.6 | 8.6 | 8.47 | 99477 |
| 1780954140 | 8.74 | -0.08 | -0.91 | 8.82 | 8.83 | 8.7 | 101280 |
| 1780695000 | 8.82 | 0.02 | 0.23 | 8.83 | 8.83 | 8.75 | 73793 |
| 1780522200 | 8.8 | -0.01 | -0.11 | 8.81 | 8.83 | 8.76 | 118511 |
| 1780435800 | 8.81 | -0.01 | -0.11 | 8.86 | 8.89 | 8.77 | 82679 |
| 1780349400 | 8.82 | -0.02 | -0.23 | 8.8 | 8.9 | 8.8 | 82796 |
| 1780090200 | 8.84 | 0.09 | 1.03 | 8.84 | 8.85 | 8.77 | 83764 |
| 1780003800 | 8.75 | -0.06 | -0.68 | 8.81 | 8.84 | 8.71 | 101670 |
| 1779917400 | 8.81 | 0.02 | 0.23 | 8.77 | 8.84 | 8.77 | 67640 |
| 1779830940 | 8.7899999 | -0.01 | -0.11 | 8.8 | 8.81 | 8.78 | 52533 |
| 1779744600 | 8.8 | 0.01 | 0.11 | 8.8 | 8.82 | 8.78 | 70981 |
| 1779485400 | 8.7899999 | 0 | 0.00 | 8.81 | 8.81 | 8.77 | 48524 |
| 1779398940 | 8.7899999 | -0.01 | -0.11 | 8.78 | 8.82 | 8.77 | 34837 |
| 1779312600 | 8.8 | 0.03 | 0.34 | 8.77 | 8.83 | 8.76 | 46545 |
| 1779226140 | 8.77 | -0.08 | -0.90 | 8.85 | 8.85 | 8.76 | 71557 |
| 1779139800 | 8.85 | 0.03 | 0.34 | 8.84 | 8.85 | 8.7899999 | 121349 |
| 1778880600 | 8.82 | 0.03 | 0.34 | 8.8 | 8.85 | 8.78 | 127538 |
| 1778794140 | 8.7899999 | 0.01 | 0.11 | 8.68 | 8.8 | 8.6199999 | 102625 |
| 1778707800 | 8.78 | 0 | 0.00 | 8.7899999 | 8.8 | 8.65 | 105652 |
| 1778621400 | 8.78 | -0.05 | -0.57 | 8.8 | 8.85 | 8.75 | 90524 |
| 1778535000 | 8.83 | -0.2 | -2.21 | 8.86 | 8.89 | 8.7 | 168930 |
| 1778275800 | 9.03 | -0.14 | -1.53 | 9.17 | 9.21 | 8.98 | 231451 |
| 1778189400 | 9.17 | -0.02 | -0.22 | 9.2 | 9.21 | 9.14 | 127986 |
| 1778102940 | 9.19 | -0.01 | -0.11 | 9.18 | 9.19 | 9.1199999 | 233699 |
| 1778016600 | 9.2 | 0.01 | 0.11 | 9.21 | 9.24 | 9.16 | 110860 |
| 1777930200 | 9.19 | -0.04 | -0.43 | 9.24 | 9.27 | 9.18 | 152605 |
| 1777584600 | 9.23 | 0.04 | 0.44 | 9.23 | 9.24 | 9.18 | 82413 |
| 1777498140 | 9.19 | -0.06 | -0.65 | 9.26 | 9.26 | 9.17 | 257289 |
| 1777411800 | 9.25 | 0 | 0.00 | 9.27 | 9.28 | 9.23 | 58343 |
| 1777325340 | 9.25 | -0.06 | -0.64 | 9.28 | 9.3 | 9.2 | 160564 |
| 1777066200 | 9.31 | 0.04 | 0.43 | 9.2899999 | 9.31 | 9.26 | 84813 |
| 1776979800 | 9.27 | -0.01 | -0.11 | 9.3 | 9.3 | 9.25 | 51002 |
| 1776893400 | 9.28 | -0.01 | -0.11 | 9.2899999 | 9.3 | 9.23 | 74743 |
| 1776720600 | 9.2899999 | 0.03 | 0.32 | 9.2899999 | 9.3 | 9.26 | 57018 |
| 1776461400 | 9.26 | 0.04 | 0.43 | 9.27 | 9.3 | 9.23 | 86720 |
| 1776375000 | 9.22 | -0.04 | -0.43 | 9.28 | 9.3 | 9.2 | 80661 |
| 1776288600 | 9.26 | 0.03 | 0.33 | 9.23 | 9.2899999 | 9.2 | 105583 |
| 1776202140 | 9.23 | 0.05 | 0.54 | 9.18 | 9.23 | 9.17 | 65042 |
| 1776115800 | 9.18 | -0.01 | -0.11 | 9.18 | 9.2 | 9.15 | 98095 |
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
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。
