Hot Features
プレミアム
Fundo DE Invest Imobiliario Guardian Multiestrat Imobiliaria I (GAME11)
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 | -0.33 | -3.95209580838 | 8.35 | 8.43 | 8 | 8864 | 8.08105994 | FU |
| 4 | -0.27 | -3.25693606755 | 8.29 | 8.84 | 7.98 | 7581 | 8.3409627 | FU |
| 12 | -0.95 | -10.5908584169 | 8.97 | 8.98 | 7.52 | 14611 | 8.35675951 | FU |
| 26 | -1.09 | -11.9648737651 | 9.11 | 9.35 | 7.52 | 14789 | 8.77438167 | FU |
| 52 | -1.12 | -12.2538293217 | 9.14 | 9.62 | 7.52 | 14049 | 8.9329646 | FU |
| 156 | -99.98 | -92.5740740741 | 108 | 114.9 | 7.52 | 16600 | 9.24043106 | FU |
| 260 | -92.98 | -92.0594059406 | 101 | 114.9 | 7.52 | 16041 | 9.28328352 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 8.01 | -0.05 | -0.62 | 8.03 | 8.15 | 8.01 | 14664 |
| 1738013340 | 8.06 | -0.06 | -0.74 | 8.1199999 | 8.19 | 8.02 | 7678 |
| 1737754200 | 8.1199999 | -0.1 | -1.22 | 8.22 | 8.22 | 8.08 | 6182 |
| 1737667740 | 8.22 | -0.06 | -0.72 | 8.35 | 8.43 | 8.15 | 6931 |
| 1737581400 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1737495000 | 8.28 | -0.04 | -0.48 | 8.3 | 8.3 | 8.26 | 8013 |
| 1737408600 | 8.32 | 0.01 | 0.12 | 8.39 | 8.44 | 8.26 | 21322 |
| 1737149400 | 8.31 | -0.13 | -1.54 | 8.42 | 8.43 | 8.02 | 8365 |
| 1737062940 | 8.44 | 0.08 | 0.96 | 8.34 | 8.45 | 7.98 | 5211 |
| 1736976540 | 8.36 | 0 | 0.00 | 8.36 | 8.46 | 8.33 | 2769 |
| 1736890140 | 8.36 | -0.07 | -0.83 | 8.43 | 8.72 | 8.31 | 5482 |
| 1736803740 | 8.43 | -0.15 | -1.75 | 8.32 | 8.64 | 8.2 | 9492 |
| 1736544540 | 8.58 | -0.06 | -0.69 | 8.64 | 8.64 | 8.51 | 6300 |
| 1736458140 | 8.64 | 0.18 | 2.13 | 8.55 | 8.65 | 8.47 | 5080 |
| 1736371740 | 8.46 | 0.02 | 0.24 | 8.53 | 8.6 | 8.35 | 5149 |
| 1736285400 | 8.44 | -0.03 | -0.35 | 8.5 | 8.69 | 8.36 | 6784 |
| 1736198940 | 8.47 | -0.21 | -2.42 | 8.77 | 8.8 | 8.47 | 6309 |
| 1735939740 | 8.68 | -0.02 | -0.23 | 8.8 | 8.8 | 8.6199999 | 4054 |
| 1735853400 | 8.7 | 0.41 | 4.95 | 8.2899999 | 8.84 | 8.26 | 6664 |
| 1735594200 | 8.2899999 | 0.14 | 1.72 | 8.14 | 8.2899999 | 8.11 | 16581 |
| 1735334940 | 8.15 | 0.12 | 1.49 | 8.1199999 | 8.25 | 8.05 | 3970 |
| 1735248540 | 8.03 | 0.27 | 3.48 | 7.76 | 8.1 | 7.76 | 9295 |
| 1734989340 | 7.76 | 0.07 | 0.91 | 7.61 | 7.97 | 7.52 | 136435 |
| 1734730200 | 7.69 | 0.06 | 0.79 | 7.71 | 7.85 | 7.57 | 7802 |
| 1734643800 | 7.63 | -0.04 | -0.52 | 7.6 | 7.7 | 7.58 | 19477 |
| 1734557400 | 7.67 | -0.11 | -1.41 | 7.77 | 7.78 | 7.61 | 5837 |
| 1734470940 | 7.78 | -0.24 | -2.99 | 8.05 | 8.06 | 7.75 | 9862 |
| 1734384540 | 8.02 | -0.01 | -0.12 | 8.1199999 | 8.15 | 8 | 7525 |
| 1734125340 | 8.03 | -0.05 | -0.62 | 8.09 | 8.27 | 8 | 8743 |
| 1734039000 | 8.08 | -0.22 | -2.65 | 8.31 | 8.31 | 8 | 11921 |
| 1733952540 | 8.3 | -0.12 | -1.43 | 8.39 | 8.41 | 8.3 | 5557 |
| 1733866140 | 8.42 | -0.05 | -0.59 | 8.34 | 8.47 | 8.25 | 6414 |
| 1733779740 | 8.47 | 0.01 | 0.12 | 8.49 | 8.53 | 8.45 | 8855 |
| 1733520600 | 8.46 | 0.03 | 0.36 | 8.43 | 8.48 | 8.4 | 16017 |
| 1733434200 | 8.43 | -0.04 | -0.47 | 8.41 | 8.45 | 8.41 | 7875 |
| 1733347800 | 8.47 | -0.07 | -0.82 | 8.55 | 8.67 | 8.45 | 15149 |
| 1733261340 | 8.5399999 | 0.01 | 0.12 | 8.6199999 | 8.7899999 | 8.5 | 7705 |
| 1733174940 | 8.53 | -0.04 | -0.47 | 8.58 | 8.85 | 8.45 | 20392 |
| 1732915740 | 8.57 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.56 | 7187 |
| 1732829400 | 8.6199999 | -0.06 | -0.69 | 8.73 | 8.73 | 8.6 | 6210 |
| 1732743000 | 8.68 | -0.07 | -0.80 | 8.7899999 | 8.8 | 8.61 | 9343 |
| 1732656600 | 8.75 | 0.14 | 1.63 | 8.67 | 8.7899999 | 8.6199999 | 173511 |
| 1732570140 | 8.61 | 0 | 0.00 | 8.61 | 8.67 | 8.57 | 10058 |
| 1732310940 | 8.61 | 0.02 | 0.23 | 8.66 | 8.66 | 8.59 | 6863 |
| 1732224600 | 8.59 | -0.02 | -0.23 | 8.65 | 8.65 | 8.58 | 8280 |
| 1732051800 | 8.61 | 0.01 | 0.12 | 8.66 | 8.66 | 8.57 | 7746 |
| 1731965340 | 8.6 | 0 | 0.00 | 8.6 | 8.67 | 8.57 | 8593 |
| 1731619800 | 8.6 | 0.03 | 0.35 | 8.5399999 | 8.67 | 8.5399999 | 9239 |
| 1731533400 | 8.57 | -0.07 | -0.81 | 8.64 | 8.69 | 8.56 | 9838 |
| 1731446940 | 8.64 | -0.18 | -2.04 | 8.75 | 8.75 | 8.64 | 5649 |
| 1731360540 | 8.82 | -0.04 | -0.45 | 8.81 | 8.89 | 8.76 | 8857 |
| 1731101400 | 8.86 | -0.02 | -0.23 | 8.9 | 8.9 | 8.83 | 14221 |
| 1731014940 | 8.88 | -0.05 | -0.56 | 8.98 | 8.98 | 8.81 | 20501 |
| 1730928600 | 8.93 | 0.02 | 0.22 | 8.97 | 8.97 | 8.9 | 6422 |
| 1730842200 | 8.91 | -0.07 | -0.78 | 8.97 | 8.97 | 8.85 | 7861 |
| 1730755800 | 8.98 | 0.14 | 1.58 | 8.85 | 9.01 | 8.85 | 25006 |
| 1730496600 | 8.84 | 0.03 | 0.34 | 8.88 | 8.89 | 8.8 | 5097 |
| 1730410200 | 8.81 | 0.06 | 0.69 | 8.77 | 8.86 | 8.7 | 7200 |
| 1730323800 | 8.75 | 0.13 | 1.51 | 8.71 | 8.78 | 8.64 | 4522 |
| 1730237340 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.72 | 8.6 | 5879 |
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
