Hot Features
プレミアム
Merito Fundo E Acoes Imobiliarias FII - Fundo DE Invest Imob (MFAI11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 4.72 | 7.23260802942 | 65.26 | 69.99 | 65.26 | 2195 | 69.11473713 | FU |
| 12 | 5.03 | 7.74441878368 | 64.95 | 77 | 63.01 | 1009 | 69.00007114 | FU |
| 26 | 7.97 | 12.852765683 | 62.01 | 77 | 58.4 | 686 | 66.23852172 | FU |
| 52 | 8.99 | 14.7401213314 | 60.99 | 77 | 57.78 | 665 | 64.41684835 | FU |
| 156 | -1.52 | -2.12587412587 | 71.5 | 83.5 | 52.5 | 628 | 65.5015624 | FU |
| 260 | -35.52 | -33.6682464455 | 105.5 | 188.5 | 52.5 | 811 | 84.96037702 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730496540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730410140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730323740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730237340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730150940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729891740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729805340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729718940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729632540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729546140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729286940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729200540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729114140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729027740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1728941340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1728682140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1728595740 | 69.98 | -0.01 | -0.01 | 68.99 | 69.98 | 65.5 | 3712 |
| 1728509400 | 69.99 | 3.99 | 6.05 | 65.849999 | 69.99 | 65.51 | 4882 |
| 1728422940 | 66 | 0.3 | 0.46 | 65.8 | 66.01 | 65.709999 | 2197 |
| 1728336600 | 65.7 | 0.3 | 0.46 | 65.4 | 66.97 | 65.4 | 139 |
| 1728077400 | 65.4 | 0.3 | 0.46 | 65.26 | 65.41 | 65.26 | 45 |
| 1727991000 | 65.099999 | -2.3 | -3.41 | 67.39 | 67.39 | 65.099999 | 633 |
| 1727904540 | 67.4 | 1.01 | 1.52 | 66.42 | 68.36 | 64.099999 | 2831 |
| 1727818200 | 66.39 | -3.59 | -5.13 | 66.34 | 68.5 | 65.66 | 3309 |
| 1727731800 | 69.98 | 3.48 | 5.23 | 67.5 | 69.98 | 66.5 | 1038 |
| 1727472600 | 66.5 | -1.86 | -2.72 | 68.4 | 68.4 | 66.04 | 948 |
| 1727386140 | 68.36 | -0.02 | -0.03 | 67.39 | 68.36 | 66.04 | 552 |
| 1727299740 | 68.38 | -0.02 | -0.03 | 66.62 | 68.38 | 66.62 | 63 |
| 1727213400 | 68.4 | 2.32 | 3.51 | 66.08 | 68.4 | 66.08 | 87 |
| 1727127000 | 66.08 | -0.89 | -1.33 | 66.97 | 66.98 | 66.04 | 146 |
| 1726867800 | 66.97 | -0.29 | -0.43 | 66.709999 | 67 | 63.99 | 604 |
| 1726781400 | 67.26 | 0 | 0.00 | 67.25 | 67.92 | 67.25 | 29 |
| 1726695000 | 67.26 | 0.36 | 0.54 | 66.9 | 69 | 66.9 | 237 |
| 1726608600 | 66.9 | -1.32 | -1.93 | 66.9 | 68.49 | 65.989999 | 3627 |
| 1726522200 | 68.22 | -0.27 | -0.39 | 68.99 | 69 | 67.68 | 66 |
| 1726263000 | 68.49 | 1.59 | 2.38 | 67.73 | 68.49 | 67.18 | 507 |
| 1726176540 | 66.9 | -2.07 | -3.00 | 68.99 | 68.99 | 66.9 | 791 |
| 1726090140 | 68.97 | 1.04 | 1.53 | 67.89 | 68.98 | 66.66 | 62 |
| 1726003740 | 67.93 | -0.35 | -0.51 | 68.97 | 68.97 | 67.3 | 197 |
| 1725917400 | 68.28 | -0.07 | -0.10 | 67.31 | 68.99 | 67.31 | 51 |
| 1725658200 | 68.35 | 0.01 | 0.01 | 68.35 | 68.35 | 65 | 296 |
| 1725571800 | 68.34 | -0.01 | -0.01 | 68.35 | 68.35 | 67.019999 | 77 |
| 1725485400 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 67 | 502 |
| 1725399000 | 68.35 | -0.03 | -0.04 | 68.3 | 68.37 | 64.92 | 267 |
| 1725312600 | 68.38 | -0.01 | -0.01 | 68.39 | 68.4 | 65.5 | 96 |
| 1725053400 | 68.39 | -0.58 | -0.84 | 68.97 | 68.97 | 67.48 | 86 |
| 1724967000 | 68.97 | 0.07 | 0.10 | 68.43 | 68.97 | 65.42 | 401 |
| 1724880600 | 68.9 | 0.93 | 1.37 | 65.15 | 68.9 | 64.39 | 477 |
| 1724794140 | 67.97 | -1 | -1.45 | 68 | 68.75 | 65.78 | 255 |
| 1724707740 | 68.97 | 2.96 | 4.48 | 65.8 | 68.97 | 65.04 | 6440 |
| 1724448600 | 66.01 | 0.02 | 0.03 | 65.98 | 66.01 | 65.5 | 48 |
| 1724362140 | 65.989999 | 0.91 | 1.40 | 63.01 | 66 | 63.01 | 288 |
| 1724275740 | 65.08 | 0.18 | 0.28 | 65.06 | 66.94 | 65.06 | 85 |
| 1724189340 | 64.9 | 0.9 | 1.41 | 64.01 | 64.93 | 64.01 | 356 |
| 1724102940 | 64 | 0 | 0.00 | 64 | 64.05 | 64 | 131 |
| 1723843800 | 64 | -1.32 | -2.02 | 66.069999 | 67.99 | 63.01 | 810 |
| 1723757340 | 65.319999 | 1.31 | 2.05 | 64.01 | 65.319999 | 63.25 | 266 |
| 1723671000 | 64.01 | -2.1 | -3.18 | 66.11 | 66.25 | 63.05 | 660 |
| 1723584600 | 66.11 | -0.9 | -1.34 | 67.01 | 67.01 | 66.11 | 11 |
| 1723498200 | 67.01 | -9.99 | -12.97 | 70 | 71.5 | 65.099999 | 1548 |
| 1723239000 | 77 | 10 | 14.93 | 64.95 | 77 | 64.31 | 5549 |
| 1723152600 | 67 | -1 | -1.47 | 63.96 | 68 | 62.05 | 3274 |
| 1723066200 | 68 | 4.6 | 7.26 | 63.97 | 68.01 | 61.5 | 2494 |
| 1722979740 | 63.4 | 1.57 | 2.54 | 61.51 | 63.4 | 61.51 | 404 |
| 1722893400 | 61.83 | -1.11 | -1.76 | 62.93 | 62.94 | 61.05 | 1120 |
| 1722634200 | 62.94 | -0.16 | -0.25 | 63.4 | 63.41 | 62.94 | 38 |
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
