Hot Features
プレミアム
Fundo DE Investimento Imobiliario DE Cri Integral Brei (IBCR11)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 0.53 | 0.911122571772 | 58.17 | 59.07 | 55 | 2345 | 58.15276527 | FU |
| 4 | 2.41 | 4.28139989341 | 56.29 | 61.88 | 55 | 2262 | 58.65840654 | FU |
| 12 | -5.79 | -8.97813614514 | 64.49 | 64.49 | 54 | 2679 | 58.89619351 | FU |
| 26 | -13.3 | -18.4722222222 | 72 | 73.47 | 54 | 2025 | 62.80909217 | FU |
| 52 | -19.1 | -24.5501285347 | 77.8 | 82.52 | 54 | 2186 | 70.99611465 | FU |
| 156 | -37.65 | -39.0762843799 | 96.35 | 98.92 | 54 | 2639 | 83.12023065 | FU |
| 260 | -41.3 | -41.3 | 100 | 108 | 54 | 2530 | 83.67488808 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 58.7 | 0.74 | 1.28 | 56.8 | 58.7 | 56.26 | 1362 |
| 1734643800 | 57.96 | -0.04 | -0.07 | 58.04 | 58.04 | 55 | 1571 |
| 1734557400 | 58 | -0.39 | -0.67 | 58.38 | 59.07 | 55.09 | 3581 |
| 1734470940 | 58.39 | 0.79 | 1.37 | 58.1 | 58.76 | 55 | 3542 |
| 1734384540 | 57.6 | -1.12 | -1.91 | 58.76 | 58.76 | 57.6 | 1526 |
| 1734125340 | 58.72 | 0.57 | 0.98 | 58.17 | 58.77 | 57.06 | 1504 |
| 1734039000 | 58.15 | 0.27 | 0.47 | 57.88 | 58.16 | 56.25 | 2531 |
| 1733952540 | 57.88 | 0.08 | 0.14 | 56.6 | 57.9 | 55 | 2570 |
| 1733866140 | 57.8 | -1.25 | -2.12 | 59.59 | 59.6 | 56.32 | 2704 |
| 1733779740 | 59.05 | -0.3 | -0.51 | 59.35 | 59.48 | 58.03 | 2550 |
| 1733520600 | 59.35 | 0.15 | 0.25 | 59.3 | 59.39 | 58.2 | 1385 |
| 1733434200 | 59.2 | 0.05 | 0.08 | 57.96 | 59.3 | 56.51 | 3789 |
| 1733347800 | 59.15 | -0.05 | -0.08 | 59.2 | 59.38 | 57.51 | 2632 |
| 1733261340 | 59.2 | 1.2 | 2.07 | 58.59 | 59.88 | 58.17 | 2513 |
| 1733174940 | 58 | -2.46 | -4.07 | 60.99 | 61.88 | 58 | 1351 |
| 1732915740 | 60.46 | 0.56 | 0.93 | 60.48 | 60.48 | 59.81 | 903 |
| 1732829400 | 59.9 | 0.03 | 0.05 | 59.9 | 59.98 | 58.87 | 3424 |
| 1732743000 | 59.87 | 1.01 | 1.72 | 58.97 | 59.95 | 58.29 | 1563 |
| 1732656600 | 58.86 | 0.58 | 1.00 | 58.81 | 58.87 | 58.27 | 2052 |
| 1732570140 | 58.28 | 0.53 | 0.92 | 56.61 | 58.34 | 56.61 | 1503 |
| 1732310940 | 57.75 | 1.32 | 2.34 | 56.29 | 58.44 | 56.29 | 2041 |
| 1732224600 | 56.43 | 0.45 | 0.80 | 55.59 | 57.01 | 55.55 | 5050 |
| 1732051800 | 55.98 | 0.42 | 0.76 | 54.76 | 56.27 | 54.76 | 2283 |
| 1731965340 | 55.56 | 0.56 | 1.02 | 54.76 | 55.89 | 54.6 | 721 |
| 1731619800 | 55 | 0.01 | 0.02 | 55 | 55.23 | 54.75 | 1230 |
| 1731533400 | 54.99 | -0.5 | -0.90 | 55.59 | 55.59 | 54.8 | 1147 |
| 1731446940 | 55.49 | -1.16 | -2.05 | 55.85 | 56.24 | 55.05 | 1924 |
| 1731360540 | 56.65 | 0.4 | 0.71 | 56.82 | 56.99 | 56.35 | 1237 |
| 1731101400 | 56.25 | 0.75 | 1.35 | 55.51 | 56.71 | 55.51 | 486 |
| 1731014940 | 55.5 | -0.44 | -0.79 | 55.99 | 56.84 | 54 | 3152 |
| 1730928600 | 55.94 | 0.24 | 0.43 | 55.55 | 56 | 55.32 | 5086 |
| 1730842200 | 55.7 | 0.06 | 0.11 | 55.63 | 55.99 | 55.36 | 1385 |
| 1730755800 | 55.64 | 0.37 | 0.67 | 55.3 | 55.97 | 55.28 | 1193 |
| 1730496600 | 55.27 | -0.05 | -0.09 | 55.32 | 55.5 | 54.75 | 1574 |
| 1730410200 | 55.32 | -0.68 | -1.21 | 56 | 56 | 55 | 2422 |
| 1730323800 | 56 | 0 | 0.00 | 56.02 | 56.02 | 55.8 | 1243 |
| 1730237340 | 56 | -0.49 | -0.87 | 56.28 | 56.38 | 56 | 2980 |
| 1730151000 | 56.49 | 0.16 | 0.28 | 56.5 | 56.77 | 56 | 4681 |
| 1729891800 | 56.33 | -0.19 | -0.34 | 56.65 | 56.65 | 56.01 | 854 |
| 1729805400 | 56.52 | -0.48 | -0.84 | 57 | 57 | 56.02 | 1960 |
| 1729719000 | 57 | -0.2 | -0.35 | 57.38 | 57.95 | 56.52 | 1671 |
| 1729632600 | 57.2 | -0.09 | -0.16 | 57.29 | 57.84 | 56.9 | 633 |
| 1729546140 | 57.29 | -0.92 | -1.58 | 58.77 | 58.78 | 57.17 | 2897 |
| 1729287000 | 58.21 | -0.8 | -1.36 | 59.02 | 59.05 | 58.09 | 19265 |
| 1729200540 | 59.01 | -0.62 | -1.04 | 59.2 | 59.6 | 58.56 | 2323 |
| 1729114140 | 59.63 | -0.52 | -0.86 | 59.11 | 60.29 | 59.11 | 1634 |
| 1729027740 | 60.15 | -0.04 | -0.07 | 60.39 | 60.39 | 59.76 | 1050 |
| 1728941340 | 60.19 | -0.31 | -0.51 | 60.03 | 60.5 | 60 | 2325 |
| 1728682200 | 60.5 | -0.15 | -0.25 | 60.66 | 60.66 | 60.24 | 894 |
| 1728595740 | 60.65 | -0.85 | -1.38 | 61.5 | 61.5 | 60.02 | 2564 |
| 1728509400 | 61.5 | -1.76 | -2.78 | 63.49 | 63.5 | 61.5 | 3094 |
| 1728422940 | 63.26 | 0.27 | 0.43 | 63.28 | 63.5 | 63.1 | 1636 |
| 1728336600 | 62.99 | 0.01 | 0.02 | 63.3 | 63.3 | 62.72 | 19126 |
| 1728077400 | 62.98 | -0.02 | -0.03 | 63.3 | 63.3 | 62.97 | 654 |
| 1727991000 | 63 | -0.32 | -0.51 | 63.3 | 63.77 | 63 | 969 |
| 1727904540 | 63.32 | -0.47 | -0.74 | 63.71 | 63.79 | 63.01 | 3577 |
| 1727818200 | 63.79 | 0.29 | 0.46 | 63.5 | 63.98 | 63.22 | 2198 |
| 1727731800 | 63.5 | -0.5 | -0.78 | 64.489999 | 64.489999 | 63.28 | 1795 |
| 1727472600 | 64 | 0.14 | 0.22 | 64.489999 | 64.489999 | 63.92 | 1242 |
| 1727386140 | 63.86 | -0.36 | -0.56 | 64.26 | 64.4 | 63.86 | 2713 |
| 1727299740 | 64.22 | -0.1 | -0.16 | 64.5 | 64.519999 | 63.86 | 2740 |
| 1727213400 | 64.319999 | -0.08 | -0.12 | 64.319999 | 64.53 | 64.319999 | 1433 |
| 1727127000 | 64.4 | -0.15 | -0.23 | 64.65 | 65.15 | 64.33 | 1173 |
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
