Hot Features
プレミアム
Life Capital Partners Fundo De Investimentos Imobiliarios (LIFE11)
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 | -0.12 | -1.25523012552 | 9.56 | 9.58 | 9.13 | 108172 | 9.46911598 | FU |
| 4 | -0.48 | -4.83870967742 | 9.92 | 10.03 | 9.13 | 94937 | 9.69822428 | FU |
| 12 | -1.14 | -10.775047259 | 10.58 | 10.61 | 9.13 | 71638 | 9.96825017 | FU |
| 26 | -0.61 | -6.06965174129 | 10.05 | 10.8 | 9.13 | 57513 | 10.11687405 | FU |
| 52 | -0.31 | -3.17948717949 | 9.75 | 10.8 | 9.13 | 42049 | 10.08292999 | FU |
| 156 | -0.66 | -6.53465346535 | 10.1 | 11.99 | 9.13 | 27715 | 10.09221287 | FU |
| 260 | -0.66 | -6.53465346535 | 10.1 | 11.99 | 9.13 | 27715 | 10.09221287 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 9.44 | -0.01 | -0.11 | 9.47 | 9.48 | 9.3699999 | 63662 |
| 1732224600 | 9.45 | -0.06 | -0.63 | 9.51 | 9.51 | 9.36 | 53686 |
| 1732051800 | 9.51 | 0.08 | 0.85 | 9.4 | 9.58 | 9.3 | 145251 |
| 1731965340 | 9.43 | -0.14 | -1.46 | 9.56 | 9.56 | 9.13 | 125580 |
| 1731619800 | 9.57 | 0.03 | 0.31 | 9.53 | 9.58 | 9.32 | 223947 |
| 1731533400 | 9.5399999 | 0.03 | 0.32 | 9.5 | 9.66 | 9.49 | 73031 |
| 1731446940 | 9.51 | -0.18 | -1.86 | 9.68 | 9.69 | 9.5 | 48622 |
| 1731360540 | 9.69 | -0.1 | -1.02 | 9.83 | 9.88 | 9.6 | 48239 |
| 1731101400 | 9.7899999 | 0.04 | 0.41 | 9.84 | 9.8699999 | 9.64 | 57114 |
| 1731014940 | 9.75 | 0.05 | 0.52 | 9.65 | 9.8 | 9.56 | 66372 |
| 1730928600 | 9.7 | -0.23 | -2.32 | 9.68 | 9.9 | 9.47 | 115111 |
| 1730842200 | 9.93 | 0.43 | 4.53 | 9.42 | 9.93 | 9.42 | 209540 |
| 1730755800 | 9.5 | -0.29 | -2.96 | 9.68 | 9.7899999 | 9.35 | 138580 |
| 1730496600 | 9.7899999 | -0.13 | -1.31 | 9.88 | 9.91 | 9.5399999 | 52458 |
| 1730410200 | 9.92 | -0.06 | -0.60 | 9.86 | 10 | 9.85 | 34652 |
| 1730323800 | 9.98 | 0.08 | 0.81 | 9.98 | 10 | 9.78 | 51101 |
| 1730237340 | 9.9 | -0.03 | -0.30 | 9.97 | 10 | 9.83 | 119794 |
| 1730151000 | 9.93 | -0.1 | -1.00 | 10 | 10.02 | 9.8699999 | 52502 |
| 1729891800 | 10.03 | 0.16 | 1.62 | 9.92 | 10.03 | 9.82 | 93290 |
| 1729805400 | 9.8699999 | -0.08 | -0.80 | 9.95 | 9.96 | 9.77 | 123179 |
| 1729719000 | 9.95 | 0.01 | 0.10 | 9.98 | 10.06 | 9.89 | 84185 |
| 1729632600 | 9.94 | 0.01 | 0.10 | 9.95 | 10.09 | 9.91 | 105175 |
| 1729546140 | 9.93 | -0.02 | -0.20 | 10.05 | 10.07 | 9.91 | 53713 |
| 1729287000 | 9.95 | 0.02 | 0.20 | 9.96 | 10.04 | 9.51 | 283448 |
| 1729200540 | 9.93 | 0.02 | 0.20 | 9.97 | 10.09 | 9.92 | 61952 |
| 1729114140 | 9.91 | -0.12 | -1.20 | 10.04 | 10.11 | 9.9 | 57007 |
| 1729027740 | 10.03 | 0.06 | 0.60 | 10 | 10.12 | 9.97 | 59755 |
| 1728941340 | 9.97 | -0.08 | -0.80 | 10 | 10.1 | 9.93 | 87873 |
| 1728682200 | 10.05 | -0.05 | -0.50 | 10 | 10.12 | 9.8699999 | 139366 |
| 1728595740 | 10.1 | -0.04 | -0.39 | 10.2 | 10.31 | 10.01 | 80085 |
| 1728509400 | 10.14 | -0.13 | -1.27 | 10.23 | 10.33 | 10.11 | 128385 |
| 1728422940 | 10.27 | 0.1 | 0.98 | 10.29 | 10.35 | 10.15 | 64821 |
| 1728336600 | 10.17 | 0 | 0.00 | 10.17 | 10.34 | 10.12 | 62629 |
| 1728077400 | 10.17 | 0.01 | 0.10 | 10.15 | 10.26 | 10.03 | 41933 |
| 1727991000 | 10.16 | 0 | 0.00 | 10.27 | 10.35 | 10.11 | 35495 |
| 1727904540 | 10.16 | 0.06 | 0.59 | 10.15 | 10.36 | 10.05 | 36101 |
| 1727818200 | 10.1 | -0.26 | -2.51 | 10.35 | 10.35 | 9.99 | 56420 |
| 1727731800 | 10.36 | 0.01 | 0.10 | 10.34 | 10.36 | 10.28 | 107540 |
| 1727472600 | 10.35 | -0.02 | -0.19 | 10.4 | 10.4 | 10.3 | 28177 |
| 1727386140 | 10.37 | 0.02 | 0.19 | 10.35 | 10.38 | 10.25 | 45196 |
| 1727299740 | 10.35 | -0.17 | -1.62 | 10.43 | 10.52 | 10.3 | 48887 |
| 1727213400 | 10.52 | -0.02 | -0.19 | 10.53 | 10.54 | 10.43 | 52541 |
| 1727127000 | 10.54 | -0.02 | -0.19 | 10.56 | 10.58 | 10.5 | 25496 |
| 1726867800 | 10.56 | 0.15 | 1.44 | 10.52 | 10.56 | 10.43 | 54618 |
| 1726781400 | 10.41 | -0.02 | -0.19 | 10.5 | 10.5 | 10.35 | 23243 |
| 1726695000 | 10.43 | 0.03 | 0.29 | 10.4 | 10.49 | 10.38 | 28325 |
| 1726608600 | 10.4 | 0.04 | 0.39 | 10.4 | 10.4 | 10.31 | 41776 |
| 1726522200 | 10.36 | 0.01 | 0.10 | 10.39 | 10.4 | 10.35 | 19483 |
| 1726263000 | 10.35 | 0.07 | 0.68 | 10.33 | 10.39 | 10.28 | 17392 |
| 1726176540 | 10.28 | -0.07 | -0.68 | 10.33 | 10.4 | 10.28 | 46012 |
| 1726090140 | 10.35 | -0.01 | -0.10 | 10.4 | 10.4 | 10.3 | 27977 |
| 1726003740 | 10.36 | 0.02 | 0.19 | 10.35 | 10.4 | 10.35 | 24552 |
| 1725917400 | 10.34 | -0.05 | -0.48 | 10.39 | 10.4 | 10.32 | 41816 |
| 1725658200 | 10.39 | 0.04 | 0.39 | 10.35 | 10.4 | 10.28 | 46643 |
| 1725571800 | 10.35 | -0.05 | -0.48 | 10.31 | 10.4 | 10.29 | 17745 |
| 1725485400 | 10.4 | 0.05 | 0.48 | 10.4 | 10.4 | 10.3 | 24084 |
| 1725399000 | 10.35 | 0 | 0.00 | 10.29 | 10.49 | 10.29 | 61160 |
| 1725312600 | 10.35 | -0.2 | -1.90 | 10.42 | 10.5 | 10.29 | 48107 |
| 1725053400 | 10.55 | 0.05 | 0.48 | 10.58 | 10.61 | 10.43 | 53837 |
| 1724967000 | 10.5 | -0.09 | -0.85 | 10.7 | 10.7 | 10.44 | 114486 |
| 1724880600 | 10.59 | 0.03 | 0.28 | 10.53 | 10.77 | 10.4 | 125356 |
| 1724794140 | 10.56 | 0.21 | 2.03 | 10.35 | 10.57 | 10.34 | 107507 |
| 1724707740 | 10.35 | -0.23 | -2.17 | 10.58 | 10.6 | 10.35 | 120154 |
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
