Hot Features
プレミアム
Brazilian Graveyard and Death Care Services Fii (GARE11)
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 | -0.03 | -0.366748166259 | 8.18 | 8.18 | 8.07 | 1323491 | 8.11129736 | FU |
| 4 | -0.04 | -0.4884004884 | 8.19 | 8.2 | 8.07 | 1278910 | 8.13697493 | FU |
| 12 | -0.23 | -2.7446300716 | 8.38 | 8.49 | 8.07 | 1429500 | 8.25266638 | FU |
| 26 | -0.84 | -9.34371523915 | 8.99 | 8.99 | 8.07 | 1775482 | 8.44520659 | FU |
| 52 | -0.89 | -9.84513274336 | 9.04 | 9.24 | 8.07 | 1257079 | 8.61998286 | FU |
| 156 | -0.93 | -10.2422907489 | 9.08 | 9.36 | 7.75 | 894733 | 8.68338812 | FU |
| 260 | -0.93 | -10.2422907489 | 9.08 | 9.36 | 7.75 | 894733 | 8.68338812 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 8.15 | 0.03 | 0.37 | 8.1199999 | 8.16 | 8.1 | 1175567 |
| 1783632600 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.13 | 8.1 | 934760 |
| 1783546200 | 8.1199999 | 0.03 | 0.37 | 8.11 | 8.13 | 8.09 | 1396492 |
| 1783459800 | 8.09 | -0.01 | -0.12 | 8.14 | 8.14 | 8.08 | 1372852 |
| 1783373400 | 8.1 | -0.03 | -0.37 | 8.16 | 8.16 | 8.07 | 1517911 |
| 1783114200 | 8.13 | -0.03 | -0.37 | 8.18 | 8.18 | 8.13 | 1395442 |
| 1783027740 | 8.16 | 0.02 | 0.25 | 8.15 | 8.17 | 8.14 | 752252 |
| 1782941400 | 8.14 | -0.02 | -0.25 | 8.14 | 8.14 | 8.1 | 1022276 |
| 1782855000 | 8.16 | -0.01 | -0.12 | 8.19 | 8.19 | 8.16 | 1356898 |
| 1782768600 | 8.17 | 0.03 | 0.37 | 8.17 | 8.18 | 8.13 | 1258729 |
| 1782509400 | 8.14 | 0 | 0.00 | 8.14 | 8.15 | 8.11 | 1366508 |
| 1782423000 | 8.14 | -0.01 | -0.12 | 8.15 | 8.15 | 8.11 | 1309686 |
| 1782336540 | 8.15 | 0 | 0.00 | 8.15 | 8.16 | 8.1199999 | 1333351 |
| 1782250200 | 8.15 | 0 | 0.00 | 8.15 | 8.2 | 8.1199999 | 1172594 |
| 1782163800 | 8.15 | 0 | 0.00 | 8.16 | 8.17 | 8.13 | 1068749 |
| 1781904600 | 8.15 | 0.03 | 0.37 | 8.14 | 8.16 | 8.1199999 | 1071110 |
| 1781818140 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.15 | 8.11 | 1083483 |
| 1781731740 | 8.1199999 | -0.02 | -0.25 | 8.14 | 8.15 | 8.1 | 1295007 |
| 1781645400 | 8.14 | -0.02 | -0.25 | 8.17 | 8.17 | 8.1199999 | 1589542 |
| 1781559000 | 8.16 | 0.02 | 0.25 | 8.18 | 8.18 | 8.13 | 1686472 |
| 1781299800 | 8.14 | -0.04 | -0.49 | 8.19 | 8.19 | 8.13 | 1594084 |
| 1781213400 | 8.18 | -0.01 | -0.12 | 8.19 | 8.2 | 8.16 | 1890245 |
| 1781126940 | 8.19 | -0.03 | -0.36 | 8.23 | 8.23 | 8.17 | 1577544 |
| 1781040600 | 8.22 | -0.01 | -0.12 | 8.26 | 8.26 | 8.19 | 1893618 |
| 1780954140 | 8.23 | 0.01 | 0.12 | 8.26 | 8.28 | 8.18 | 3338412 |
| 1780695000 | 8.22 | 0 | 0.00 | 8.24 | 8.24 | 8.2 | 1169638 |
| 1780522200 | 8.22 | -0.03 | -0.36 | 8.25 | 8.25 | 8.2 | 1414467 |
| 1780435800 | 8.25 | 0 | 0.00 | 8.27 | 8.27 | 8.23 | 1114939 |
| 1780349400 | 8.25 | -0.11 | -1.32 | 8.2899999 | 8.3 | 8.21 | 1701509 |
| 1780090200 | 8.36 | 0.03 | 0.36 | 8.35 | 8.36 | 8.31 | 1491024 |
| 1780003800 | 8.33 | 0.02 | 0.24 | 8.32 | 8.33 | 8.3 | 1059219 |
| 1779917400 | 8.31 | -0.01 | -0.12 | 8.34 | 8.34 | 8.3 | 1149853 |
| 1779830940 | 8.32 | 0 | 0.00 | 8.34 | 8.34 | 8.3 | 1654128 |
| 1779744600 | 8.32 | 0.01 | 0.12 | 8.3699999 | 8.3699999 | 8.31 | 1027693 |
| 1779485400 | 8.31 | 0.02 | 0.24 | 8.32 | 8.32 | 8.2899999 | 1108387 |
| 1779398940 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.34 | 8.28 | 1135640 |
| 1779312600 | 8.32 | 0.04 | 0.48 | 8.28 | 8.33 | 8.25 | 1116065 |
| 1779226140 | 8.28 | -0.06 | -0.72 | 8.34 | 8.34 | 8.26 | 1080305 |
| 1779139800 | 8.34 | -0.05 | -0.60 | 8.43 | 8.43 | 8.31 | 1453072 |
| 1778880600 | 8.39 | 0.1 | 1.21 | 8.2899999 | 8.39 | 8.2899999 | 1204620 |
| 1778794140 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.2899999 | 8.26 | 1143967 |
| 1778707800 | 8.26 | 0.01 | 0.12 | 8.28 | 8.2899999 | 8.25 | 2821291 |
| 1778621400 | 8.25 | -0.01 | -0.12 | 8.26 | 8.28 | 8.24 | 1071315 |
| 1778535000 | 8.26 | -0.05 | -0.60 | 8.32 | 8.33 | 8.25 | 1637579 |
| 1778275800 | 8.31 | 0.03 | 0.36 | 8.3 | 8.31 | 8.27 | 1423698 |
| 1778189400 | 8.28 | 0 | 0.00 | 8.3 | 8.3 | 8.27 | 1502802 |
| 1778102940 | 8.28 | -0.01 | -0.12 | 8.31 | 8.32 | 8.27 | 1443137 |
| 1778016600 | 8.2899999 | -0.02 | -0.24 | 8.33 | 8.33 | 8.27 | 1588414 |
| 1777930200 | 8.31 | -0.13 | -1.54 | 8.38 | 8.38 | 8.2899999 | 2232418 |
| 1777584600 | 8.44 | 0.06 | 0.72 | 8.39 | 8.45 | 8.36 | 1788478 |
| 1777498140 | 8.38 | 0.01 | 0.12 | 8.3699999 | 8.39 | 8.35 | 1063516 |
| 1777411800 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.41 | 8.34 | 1433382 |
| 1777325340 | 8.39 | 0.01 | 0.12 | 8.4 | 8.43 | 8.3699999 | 1637583 |
| 1777066200 | 8.38 | -0.03 | -0.36 | 8.43 | 8.43 | 8.3699999 | 1630977 |
| 1776979800 | 8.41 | -0.07 | -0.83 | 8.48 | 8.49 | 8.3699999 | 1692273 |
| 1776893400 | 8.48 | 0.05 | 0.59 | 8.45 | 8.49 | 8.44 | 1180389 |
| 1776720600 | 8.43 | 0.07 | 0.84 | 8.3699999 | 8.45 | 8.3699999 | 1146038 |
| 1776461400 | 8.36 | -0.01 | -0.12 | 8.38 | 8.4 | 8.35 | 1885651 |
| 1776375000 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.4 | 8.35 | 1196005 |
| 1776288600 | 8.38 | 0.02 | 0.24 | 8.4 | 8.4 | 8.36 | 1710630 |
| 1776202140 | 8.36 | 0 | 0.00 | 8.3699999 | 8.39 | 8.35 | 1504942 |
| 1776115800 | 8.36 | 0.02 | 0.24 | 8.33 | 8.3699999 | 8.2899999 | 1431743 |
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。
