Hot Features
プレミアム
Galapagos Recebiveis Imobiliarios Fundo DE Invest Imob (GCRI11)
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 | 0.59 | 0.870206489676 | 67.8 | 68.85 | 67.01 | 3398 | 67.83668726 | FU |
| 4 | 0.25 | 0.366891693572 | 68.14 | 72.15 | 67.01 | 4858 | 68.58047186 | FU |
| 12 | 0.5 | 0.736485491236 | 67.89 | 72.15 | 66.1 | 5122 | 68.13530175 | FU |
| 26 | 5.66 | 9.02279611031 | 62.73 | 72.15 | 61.3 | 4191 | 67.47297232 | FU |
| 52 | 5.05 | 7.97284496369 | 63.34 | 72.15 | 60.33 | 3782 | 65.93437338 | FU |
| 156 | -23.61 | -25.6630434783 | 92 | 93.98 | 52.85 | 2971 | 71.77990241 | FU |
| 260 | -34.1 | -33.2715386867 | 102.49 | 102.5 | 52.85 | 2581 | 79.36835577 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299800 | 68.39 | 0.56 | 0.83 | 68.09 | 68.75 | 67.83 | 1131 |
| 1781213400 | 67.83 | -0.16 | -0.24 | 68.05 | 68.85 | 67.8 | 1554 |
| 1781126940 | 67.99 | 0.49 | 0.73 | 67.5 | 68.49 | 67.31 | 5228 |
| 1781040600 | 67.5 | -0.29 | -0.43 | 67.99 | 68.04 | 67.01 | 5378 |
| 1780954140 | 67.79 | -0.41 | -0.60 | 68.51 | 68.51 | 67.78 | 1795 |
| 1780695000 | 68.2 | 0.37 | 0.55 | 67.8 | 68.83 | 67.8 | 3037 |
| 1780522200 | 67.83 | -0.57 | -0.83 | 68.44 | 68.44 | 67.71 | 4274 |
| 1780435800 | 68.4 | 0.3 | 0.44 | 68.79 | 68.79 | 68 | 1979 |
| 1780349400 | 68.1 | -0.39 | -0.57 | 68.85 | 68.85 | 68.06 | 1906 |
| 1780090200 | 68.49 | 0.39 | 0.57 | 68.5 | 68.56 | 68.16 | 1084 |
| 1780003800 | 68.1 | -0.35 | -0.51 | 68.49 | 68.68 | 68 | 8339 |
| 1779917400 | 68.45 | -0.15 | -0.22 | 68.12 | 68.49 | 68.1 | 5531 |
| 1779830940 | 68.6 | -0.25 | -0.36 | 68.84 | 68.84 | 67.97 | 2222 |
| 1779744600 | 68.85 | 0.84 | 1.24 | 68.1 | 69.49 | 67.7 | 13610 |
| 1779485400 | 68.01 | -0.56 | -0.82 | 68.55 | 69 | 68.01 | 6511 |
| 1779398940 | 68.57 | -0.66 | -0.95 | 69 | 70.1 | 68.54 | 7206 |
| 1779312600 | 69.23 | -0.04 | -0.06 | 69.27 | 70.29 | 68.78 | 6413 |
| 1779226140 | 69.27 | -1.05 | -1.49 | 70.3 | 70.3 | 68.52 | 4197 |
| 1779139800 | 70.32 | 0.94 | 1.35 | 69.55 | 72.15 | 69.11 | 5686 |
| 1778880600 | 69.38 | 0.48 | 0.70 | 68.14 | 70.79 | 68.01 | 6345 |
| 1778794140 | 68.9 | -0.06 | -0.09 | 68.94 | 69.29 | 68.32 | 2733 |
| 1778707800 | 68.96 | -0.23 | -0.33 | 69.17 | 69.3 | 68.32 | 3447 |
| 1778621400 | 69.19 | -0.07 | -0.10 | 68.99 | 69.27 | 68.4 | 3615 |
| 1778535000 | 69.26 | 0.37 | 0.54 | 68.9 | 69.9 | 68.3 | 18831 |
| 1778275800 | 68.89 | 0.2 | 0.29 | 68.1 | 68.89 | 68.1 | 10772 |
| 1778189400 | 68.69 | 0.59 | 0.87 | 68.11 | 68.99 | 67.61 | 9183 |
| 1778102940 | 68.1 | 0.68 | 1.01 | 67.59 | 68.92 | 67.59 | 3831 |
| 1778016600 | 67.42 | -0.52 | -0.77 | 67.99 | 69.95 | 67.42 | 9399 |
| 1777930200 | 67.94 | -0.15 | -0.22 | 68.08 | 68.83 | 67.51 | 4312 |
| 1777584600 | 68.09 | 0.09 | 0.13 | 68 | 68.14 | 67.32 | 2040 |
| 1777498140 | 68 | -0.5 | -0.73 | 68.47 | 68.88 | 67.24 | 8791 |
| 1777411800 | 68.5 | -0.29 | -0.42 | 68.79 | 68.79 | 67.15 | 6348 |
| 1777325340 | 68.79 | 0.13 | 0.19 | 68.19 | 68.85 | 67.81 | 3390 |
| 1777066200 | 68.66 | 0.61 | 0.90 | 68.09 | 68.91 | 67.6 | 5290 |
| 1776979800 | 68.05 | 0.06 | 0.09 | 67.99 | 69.09 | 67.57 | 5384 |
| 1776893400 | 67.99 | 0.19 | 0.28 | 67.64 | 69.22 | 67.5 | 5681 |
| 1776720600 | 67.8 | -0.19 | -0.28 | 67.97 | 69.18 | 67.23 | 5137 |
| 1776461400 | 67.99 | 1.29 | 1.93 | 66.79 | 68.41 | 66.73 | 13105 |
| 1776375000 | 66.7 | -0.24 | -0.36 | 66.94 | 69.99 | 66.4 | 11669 |
| 1776288600 | 66.94 | -1.12 | -1.65 | 67.32 | 67.35 | 66.209999 | 3423 |
| 1776202140 | 68.06 | 0.07 | 0.10 | 68 | 68.43 | 67.12 | 4451 |
| 1776115800 | 67.99 | 0 | 0.00 | 67.99 | 68 | 67.01 | 3712 |
| 1775856600 | 67.99 | 0.81 | 1.21 | 66.769999 | 67.99 | 66.769999 | 2070 |
| 1775770200 | 67.18 | 0.09 | 0.13 | 67.099999 | 67.18 | 66.75 | 1980 |
| 1775683740 | 67.09 | 0.19 | 0.28 | 67.3 | 67.48 | 66.5 | 4388 |
| 1775597340 | 66.9 | -0.1 | -0.15 | 67 | 67.49 | 66.56 | 4662 |
| 1775511000 | 67 | -0.49 | -0.73 | 67.4 | 67.4 | 66.67 | 2201 |
| 1775165400 | 67.49 | 0.09 | 0.13 | 66.61 | 67.49 | 66.61 | 879 |
| 1775078940 | 67.4 | -0.1 | -0.15 | 66.55 | 67.4 | 66.55 | 863 |
| 1774992540 | 67.5 | 0 | 0.00 | 67.5 | 68.38 | 66.519999 | 2557 |
| 1774906140 | 67.5 | 0.79 | 1.18 | 66.7 | 67.5 | 66.599999 | 4462 |
| 1774647000 | 66.709999 | -0.37 | -0.55 | 67.08 | 67.19 | 66.269999 | 3441 |
| 1774560540 | 67.08 | -0.01 | -0.01 | 66.599999 | 68.57 | 66.599999 | 4839 |
| 1774474140 | 67.09 | 0.7 | 1.05 | 66.59 | 68.59 | 66.5 | 4851 |
| 1774387740 | 66.39 | -0.4 | -0.60 | 66.89 | 68.69 | 66.12 | 6572 |
| 1774301340 | 66.79 | 0.08 | 0.12 | 66.89 | 67.36 | 66.099999 | 2068 |
| 1774042200 | 66.709999 | -0.79 | -1.17 | 67.89 | 69.39 | 66.709999 | 4143 |
| 1773955740 | 67.5 | -1.69 | -2.44 | 69.29 | 69.5 | 67.2 | 3762 |
| 1773869400 | 69.19 | -0.21 | -0.30 | 69.4 | 70.09 | 68.18 | 5682 |
| 1773782940 | 69.4 | 0.8 | 1.17 | 68.79 | 70.26 | 68.61 | 3951 |
| 1773696540 | 68.6 | -0.47 | -0.68 | 68.53 | 70.58 | 68.41 | 3692 |
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。
