Hot Features
プレミアム
KINEA OPORT REAL ESTATE FUNDO DE INVEST IMOBIL (KORE11)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 1.78595407547 | 74.47 | 77.54 | 73.53 | 40019 | 75.69312563 | FU |
| 4 | -3.8 | -4.77386934673 | 79.6 | 86.96 | 73.53 | 44808 | 78.4822277 | FU |
| 12 | -25.55 | -25.2096694623 | 101.35 | 101.35 | 73.53 | 40273 | 84.23348126 | FU |
| 26 | -28.89 | -27.5957589072 | 104.69 | 106.73 | 73.53 | 27988 | 90.95061841 | FU |
| 52 | -29.22 | -27.8232717578 | 105.02 | 112.98 | 73.53 | 21007 | 96.62028291 | FU |
| 156 | -29.2 | -27.8095238095 | 105 | 112.98 | 73.53 | 20921 | 96.80189177 | FU |
| 260 | -29.2 | -27.8095238095 | 105 | 112.98 | 73.53 | 20921 | 96.80189177 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 76.3 | -0.81 | -1.05 | 77 | 77 | 75.77 | 31137 |
| 1734470940 | 77.11 | 1.34 | 1.77 | 75.77 | 77.54 | 75.1 | 44358 |
| 1734384540 | 75.77 | 0.37 | 0.49 | 75.4 | 76.65 | 75 | 33849 |
| 1734125340 | 75.4 | 1.51 | 2.04 | 73.89 | 76.73 | 73.79 | 52507 |
| 1734039000 | 73.89 | -0.58 | -0.78 | 74.47 | 75.31 | 73.53 | 38243 |
| 1733952540 | 74.47 | -1.08 | -1.43 | 75.55 | 75.99 | 74.04 | 35815 |
| 1733866140 | 75.55 | -0.6 | -0.79 | 76.15 | 77.68 | 74.99 | 55800 |
| 1733779740 | 76.15 | 0.12 | 0.16 | 75.75 | 76.95 | 75.22 | 55845 |
| 1733520600 | 76.03 | 0.33 | 0.44 | 75.7 | 79.89 | 75.6 | 74315 |
| 1733434200 | 75.7 | 0.2 | 0.26 | 75.5 | 76.77 | 74.75 | 65491 |
| 1733347800 | 75.5 | -3.36 | -4.26 | 78.86 | 79.27 | 75.5 | 68470 |
| 1733261340 | 78.86 | -2.11 | -2.61 | 80.98 | 81.5 | 78.54 | 29383 |
| 1733174940 | 80.97 | -2.02 | -2.43 | 82.8 | 82.9 | 80.54 | 42558 |
| 1732915740 | 82.99 | -0.57 | -0.68 | 83.56 | 83.93 | 81.5 | 32975 |
| 1732829400 | 83.56 | -1.55 | -1.82 | 85.33 | 85.65 | 81.03 | 42746 |
| 1732743000 | 85.11 | -1.23 | -1.42 | 85.21 | 86.34 | 84.15 | 39011 |
| 1732656600 | 86.34 | 1.04 | 1.22 | 85.3 | 86.96 | 85.3 | 27920 |
| 1732570140 | 85.3 | 1.64 | 1.96 | 83.99 | 85.88 | 83.99 | 32019 |
| 1732310940 | 83.66 | 1.74 | 2.12 | 81.92 | 83.91 | 81.92 | 36298 |
| 1732224600 | 81.92 | 2.32 | 2.91 | 79.6 | 84.68 | 79.4 | 57428 |
| 1732051800 | 79.6 | 0.3 | 0.38 | 79.55 | 79.82 | 79 | 54466 |
| 1731965340 | 79.3 | 2.5 | 3.26 | 76.8 | 79.57 | 76.8 | 33321 |
| 1731619800 | 76.8 | -0.42 | -0.54 | 77.22 | 77.22 | 76.35 | 49959 |
| 1731533400 | 77.22 | -0.97 | -1.24 | 77.82 | 78.38 | 77 | 49450 |
| 1731446940 | 78.19 | 0.38 | 0.49 | 77.82 | 78.98 | 77.81 | 45180 |
| 1731360540 | 77.81 | -1.69 | -2.13 | 79.75 | 80.5 | 77.61 | 67944 |
| 1731101400 | 79.5 | -2.36 | -2.88 | 81.48 | 81.55 | 78.55 | 78171 |
| 1731014940 | 81.86 | 1.54 | 1.92 | 80.09 | 83 | 80 | 58765 |
| 1730928600 | 80.32 | -2.99 | -3.59 | 82.94 | 82.94 | 80.23 | 67288 |
| 1730842200 | 83.31 | -2.98 | -3.45 | 86.31 | 86.85 | 83.29 | 62068 |
| 1730755800 | 86.29 | -2.96 | -3.32 | 89.26 | 90.48 | 85.76 | 36410 |
| 1730496600 | 89.25 | -2.24 | -2.45 | 90.95 | 90.95 | 88.35 | 28642 |
| 1730410200 | 91.49 | 0.02 | 0.02 | 91.47 | 91.91 | 90.51 | 25558 |
| 1730323800 | 91.47 | -0.04 | -0.04 | 91.51 | 91.7 | 91.22 | 18723 |
| 1730237340 | 91.51 | -0.11 | -0.12 | 91.62 | 92.3 | 91.51 | 23871 |
| 1730151000 | 91.62 | -0.03 | -0.03 | 91.6 | 91.99 | 91.51 | 18752 |
| 1729891800 | 91.65 | 1.15 | 1.27 | 91.86 | 93.11 | 90.95 | 24199 |
| 1729805400 | 90.5 | -0.49 | -0.54 | 91.38 | 91.92 | 90.1 | 27517 |
| 1729719000 | 90.99 | -1.13 | -1.23 | 92.12 | 92.77 | 90.01 | 23178 |
| 1729632600 | 92.12 | 0.12 | 0.13 | 92 | 92.86 | 91.47 | 30162 |
| 1729546140 | 92 | -4.5 | -4.66 | 96.5 | 96.5 | 91.49 | 33586 |
| 1729287000 | 96.5 | 3.75 | 4.04 | 93.32 | 99 | 92.52 | 48032 |
| 1729200540 | 92.75 | 0.75 | 0.82 | 92.5 | 93.24 | 91.51 | 36323 |
| 1729114140 | 92 | 0.4 | 0.44 | 91.6 | 93.19 | 91.37 | 45813 |
| 1729027740 | 91.6 | 0.48 | 0.53 | 91.12 | 92.92 | 90.99 | 42193 |
| 1728941340 | 91.12 | 0.82 | 0.91 | 90.38 | 91.26 | 90.3 | 32497 |
| 1728682200 | 90.3 | 0.14 | 0.16 | 90 | 91 | 89.5 | 39598 |
| 1728595740 | 90.16 | -4.3 | -4.55 | 94.45 | 94.46 | 89.51 | 53430 |
| 1728509400 | 94.46 | -1.04 | -1.09 | 95.3 | 95.5 | 93.96 | 37240 |
| 1728422940 | 95.5 | -0.53 | -0.55 | 96.1 | 96.23 | 95.43 | 17218 |
| 1728336600 | 96.03 | -0.11 | -0.11 | 96.14 | 96.25 | 95.8 | 21354 |
| 1728077400 | 96.14 | -0.47 | -0.49 | 97.49 | 97.49 | 96 | 27577 |
| 1727991000 | 96.61 | 0.41 | 0.43 | 96.2 | 97.46 | 96.01 | 36443 |
| 1727904540 | 96.2 | -0.45 | -0.47 | 96.13 | 97.31 | 96 | 32795 |
| 1727818200 | 96.65 | -3 | -3.01 | 99.94 | 99.96 | 95.5 | 44654 |
| 1727731800 | 99.65 | -0.64 | -0.64 | 100.29 | 100.94 | 99.61 | 17643 |
| 1727472600 | 100.29 | -0.06 | -0.06 | 100.29 | 100.37 | 99.83 | 17744 |
| 1727386140 | 100.35 | -1 | -0.99 | 101.35 | 101.35 | 99.5 | 31892 |
| 1727299740 | 101.35 | -0.65 | -0.64 | 102 | 102 | 100.8 | 23650 |
| 1727213400 | 102 | 0.41 | 0.40 | 101.62 | 102.9 | 101.22 | 11207 |
| 1727127000 | 101.59 | -0.41 | -0.40 | 102 | 102.9 | 101.3 | 30744 |
| 1726867800 | 102 | -0.49 | -0.48 | 102.4 | 102.4 | 101.8 | 22465 |
| 1726781400 | 102.49 | -0.29 | -0.28 | 102.6 | 102.78 | 102.11 | 11817 |
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
