Hot Features
プレミアム
Logcp Inter Fundo de Investimento Imobiliario (INLG11)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.83 | -2.40852856015 | 75.98 | 75.98 | 70.5 | 9915 | 73.33437168 | FU |
| 4 | -5.35 | -6.72955974843 | 79.5 | 80.49 | 70.5 | 3200 | 75.07442234 | FU |
| 12 | -8.8 | -10.6088004822 | 82.95 | 83.69 | 70.5 | 2495 | 77.34019528 | FU |
| 26 | -8.8 | -10.6088004822 | 82.95 | 83.69 | 70.5 | 2495 | 77.34019528 | FU |
| 52 | -8.8 | -10.6088004822 | 82.95 | 83.69 | 70.5 | 2495 | 77.34019528 | FU |
| 156 | -8.8 | -10.6088004822 | 82.95 | 83.69 | 70.5 | 2495 | 77.34019528 | FU |
| 260 | -8.8 | -10.6088004822 | 82.95 | 83.69 | 70.5 | 2495 | 77.34019528 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 74.15 | 0.51 | 0.69 | 73.3 | 74.25 | 72.5 | 8788 |
| 1732224600 | 73.64 | 0.14 | 0.19 | 73.5 | 74.5 | 71.7 | 13173 |
| 1732051800 | 73.5 | 3 | 4.26 | 70.87 | 75 | 70.87 | 14316 |
| 1731965340 | 70.5 | -4.43 | -5.91 | 75.98 | 75.98 | 70.5 | 2257 |
| 1731619800 | 74.93 | 0.18 | 0.24 | 74.77 | 75 | 74.01 | 1836 |
| 1731533400 | 74.75 | 0.03 | 0.04 | 74.72 | 74.75 | 74.01 | 2866 |
| 1731446940 | 74.72 | -0.38 | -0.51 | 75.11 | 75.95 | 73.5 | 1263 |
| 1731360540 | 75.1 | -1.22 | -1.60 | 76.32 | 76.32 | 74.6 | 2993 |
| 1731101400 | 76.32 | -0.02 | -0.03 | 76.5 | 77 | 76 | 1969 |
| 1731014940 | 76.34 | -1.09 | -1.41 | 77.23 | 77.43 | 76.34 | 1047 |
| 1730928600 | 77.43 | 0.43 | 0.56 | 77.25 | 77.49 | 77 | 708 |
| 1730842200 | 77 | -0.59 | -0.76 | 77.63 | 77.63 | 76.32 | 1285 |
| 1730755800 | 77.59 | -0.01 | -0.01 | 77.6 | 77.6 | 73.43 | 4343 |
| 1730496600 | 77.6 | -0.66 | -0.84 | 78.4 | 78.4 | 77.52 | 590 |
| 1730410200 | 78.26 | -0.04 | -0.05 | 78.6 | 78.8 | 78.25 | 1063 |
| 1730323800 | 78.3 | -0.22 | -0.28 | 78.84 | 78.85 | 78.25 | 1547 |
| 1730237340 | 78.52 | -0.48 | -0.61 | 80.49 | 80.49 | 78.5 | 3038 |
| 1730151000 | 79 | -0.66 | -0.83 | 79.5 | 80.15 | 79 | 1556 |
| 1729891800 | 79.66 | 0.17 | 0.21 | 79.5 | 80.49 | 79.5 | 1753 |
| 1729805400 | 79.49 | -0.81 | -1.01 | 80.78 | 81.3 | 79.25 | 786 |
| 1729719000 | 80.3 | 1.2 | 1.52 | 79.15 | 80.5 | 79.12 | 2195 |
| 1729632600 | 79.1 | -1.3 | -1.62 | 81 | 81 | 78 | 6306 |
| 1729546140 | 80.4 | 0.41 | 0.51 | 80.52 | 81 | 79.5 | 975 |
| 1729287000 | 79.99 | -0.2 | -0.25 | 79.7 | 80 | 79.7 | 831 |
| 1729200540 | 80.19 | 0.68 | 0.86 | 79.52 | 80.22 | 79.5 | 399 |
| 1729114140 | 79.51 | -0.38 | -0.48 | 79.89 | 80.15 | 79.51 | 1418 |
| 1729027740 | 79.89 | 0.31 | 0.39 | 80 | 80 | 79.7 | 3597 |
| 1728941340 | 79.58 | -0.1 | -0.13 | 79.68 | 80 | 79.02 | 852 |
| 1728682200 | 79.68 | 0.47 | 0.59 | 79.36 | 79.97 | 79 | 2345 |
| 1728595740 | 79.21 | -0.78 | -0.98 | 80 | 80 | 79.17 | 977 |
| 1728509400 | 79.99 | -0.58 | -0.72 | 80.56 | 81 | 79.56 | 3933 |
| 1728422940 | 80.57 | -0.43 | -0.53 | 81.17 | 81.19 | 80.56 | 950 |
| 1728336600 | 81 | -0.18 | -0.22 | 81.18 | 81.34 | 80.1 | 2178 |
| 1728077400 | 81.18 | 1.17 | 1.46 | 80.82 | 81.18 | 79.9 | 1503 |
| 1727991000 | 80.01 | -0.4 | -0.50 | 80.06 | 81.06 | 80 | 1396 |
| 1727904540 | 80.41 | -0.83 | -1.02 | 81.25 | 81.25 | 80 | 2693 |
| 1727818200 | 81.24 | -0.78 | -0.95 | 81.5 | 81.5 | 80.04 | 1588 |
| 1727731800 | 82.02 | -0.96 | -1.16 | 82.98 | 82.98 | 82 | 3571 |
| 1727472600 | 82.98 | 0.39 | 0.47 | 83.01 | 83.01 | 82.15 | 1844 |
| 1727386140 | 82.59 | -0.95 | -1.14 | 82.7 | 83 | 82.45 | 702 |
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
