Hot Features
プレミアム
Maxi Renda Fundo Invest Imobiliario FII (MXRF11)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.06 | 0.641025641026 | 9.36 | 9.53 | 9.25 | 1596363 | 9.36284616 | FU |
| 4 | 0.35 | 3.85887541345 | 9.07 | 9.53 | 8.76 | 2136028 | 9.07587223 | FU |
| 12 | -0.35 | -3.582395087 | 9.77 | 9.8 | 8.76 | 2028070 | 9.26888584 | FU |
| 26 | -0.76 | -7.46561886051 | 10.18 | 10.25 | 8.76 | 1713787 | 9.64017463 | FU |
| 52 | -1.17 | -11.0481586402 | 10.59 | 10.77 | 8.76 | 1404938 | 9.92899578 | FU |
| 156 | -0.57 | -5.70570570571 | 9.99 | 11.25 | 8.76 | 990967 | 10.09969592 | FU |
| 260 | -3.52 | -27.2024729521 | 12.94 | 12.97 | 7.71 | 853912 | 10.20932963 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736371740 | 9.42 | -0.02 | -0.21 | 9.44 | 9.47 | 9.34 | 1558708 |
| 1736285400 | 9.44 | 0.07 | 0.75 | 9.3699999 | 9.53 | 9.33 | 2501945 |
| 1736198940 | 9.3699999 | 0.06 | 0.64 | 9.33 | 9.3699999 | 9.3 | 1368494 |
| 1735939740 | 9.31 | 0.05 | 0.54 | 9.28 | 9.3699999 | 9.27 | 1116695 |
| 1735853400 | 9.26 | -0.11 | -1.17 | 9.36 | 9.36 | 9.25 | 1398318 |
| 1735594200 | 9.3699999 | 0.04 | 0.43 | 9.39 | 9.48 | 9.34 | 1569517 |
| 1735334940 | 9.33 | 0.23 | 2.53 | 9.13 | 9.33 | 9.13 | 1836002 |
| 1735248540 | 9.1 | 0.11 | 1.22 | 9.02 | 9.13 | 9.02 | 1933438 |
| 1734989340 | 8.99 | 0.13 | 1.47 | 8.95 | 9.05 | 8.93 | 2091864 |
| 1734730200 | 8.86 | 0.01 | 0.11 | 8.9 | 9.05 | 8.86 | 5867427 |
| 1734643800 | 8.85 | -0.05 | -0.56 | 8.9 | 8.97 | 8.76 | 2264843 |
| 1734557400 | 8.9 | -0.08 | -0.89 | 9 | 9.0399999 | 8.85 | 2236869 |
| 1734470940 | 8.98 | -0.12 | -1.32 | 9.1 | 9.11 | 8.95 | 2248709 |
| 1734384540 | 9.1 | 0.02 | 0.22 | 9.15 | 9.19 | 9.08 | 1704600 |
| 1734125340 | 9.08 | 0.1 | 1.11 | 9 | 9.18 | 8.99 | 2295812 |
| 1734039000 | 8.98 | -0.04 | -0.44 | 9.03 | 9.09 | 8.96 | 2051416 |
| 1733952540 | 9.02 | -0.03 | -0.33 | 9.07 | 9.13 | 9.01 | 1690498 |
| 1733866140 | 9.05 | -0.05 | -0.55 | 9.17 | 9.21 | 9.0399999 | 2004099 |
| 1733779740 | 9.1 | -0.14 | -1.52 | 9.31 | 9.32 | 9.1 | 2161269 |
| 1733520600 | 9.24 | 0.19 | 2.10 | 9.1 | 9.25 | 9.08 | 2232747 |
| 1733434200 | 9.05 | -0.13 | -1.42 | 9.19 | 9.2 | 9.01 | 2449183 |
| 1733347800 | 9.18 | -0.11 | -1.18 | 9.3 | 9.32 | 9.15 | 1779919 |
| 1733261340 | 9.2899999 | 0.03 | 0.32 | 9.2899999 | 9.36 | 9.26 | 2131513 |
| 1733174940 | 9.26 | -0.12 | -1.28 | 9.34 | 9.35 | 9.22 | 2167635 |
| 1732915740 | 9.38 | 0.08 | 0.86 | 9.32 | 9.39 | 9.31 | 1952275 |
| 1732829400 | 9.3 | -0.05 | -0.53 | 9.35 | 9.43 | 9.3 | 1496187 |
| 1732743000 | 9.35 | -0.09 | -0.95 | 9.52 | 9.56 | 9.28 | 2236289 |
| 1732656600 | 9.44 | -0.21 | -2.18 | 9.66 | 9.69 | 9.4 | 2197742 |
| 1732570140 | 9.65 | 0.3 | 3.21 | 9.35 | 9.65 | 9.32 | 2603123 |
| 1732310940 | 9.35 | 0.15 | 1.63 | 9.23 | 9.35 | 9.21 | 1949813 |
| 1732224600 | 9.2 | -0.04 | -0.43 | 9.25 | 9.27 | 9.2 | 1817165 |
| 1732051800 | 9.24 | 0.04 | 0.43 | 9.23 | 9.3 | 9.19 | 1863736 |
| 1731965340 | 9.2 | 0.06 | 0.66 | 9.14 | 9.26 | 9.14 | 2069432 |
| 1731619800 | 9.14 | 0.06 | 0.66 | 9.1 | 9.2 | 9.09 | 2201207 |
| 1731533400 | 9.08 | -0.1 | -1.09 | 9.2 | 9.24 | 9.03 | 2251788 |
| 1731446940 | 9.18 | -0.09 | -0.97 | 9.2899999 | 9.32 | 9.18 | 1746575 |
| 1731360540 | 9.27 | -0.05 | -0.54 | 9.36 | 9.4 | 9.27 | 1687467 |
| 1731101400 | 9.32 | 0.1 | 1.08 | 9.25 | 9.39 | 9.25 | 2330770 |
| 1731014940 | 9.22 | -0.06 | -0.65 | 9.31 | 9.32 | 9.21 | 1893005 |
| 1730928600 | 9.28 | -0.03 | -0.32 | 9.31 | 9.36 | 9.26 | 2047647 |
| 1730842200 | 9.31 | 0.04 | 0.43 | 9.33 | 9.35 | 9.27 | 1838575 |
| 1730755800 | 9.27 | -0.15 | -1.59 | 9.44 | 9.47 | 9.19 | 4267846 |
| 1730496600 | 9.42 | -0.23 | -2.38 | 9.56 | 9.56 | 9.41 | 1761120 |
| 1730410200 | 9.65 | -0.06 | -0.62 | 9.71 | 9.7899999 | 9.6 | 1704271 |
| 1730323800 | 9.71 | 0.12 | 1.25 | 9.6 | 9.73 | 9.58 | 1524031 |
| 1730237340 | 9.59 | -0.01 | -0.10 | 9.6199999 | 9.7 | 9.53 | 1905864 |
| 1730151000 | 9.6 | 0.1 | 1.05 | 9.5 | 9.67 | 9.49 | 1524653 |
| 1729891800 | 9.5 | 0.15 | 1.60 | 9.35 | 9.5399999 | 9.34 | 1946055 |
| 1729805400 | 9.35 | -0.19 | -1.99 | 9.55 | 9.56 | 9.3 | 2549775 |
| 1729719000 | 9.5399999 | -0.15 | -1.55 | 9.69 | 9.7 | 9.51 | 1599961 |
| 1729632600 | 9.69 | -0.02 | -0.21 | 9.72 | 9.73 | 9.68 | 1340371 |
| 1729546140 | 9.71 | -0.07 | -0.72 | 9.78 | 9.8 | 9.71 | 1866166 |
| 1729287000 | 9.78 | 0.07 | 0.72 | 9.72 | 9.8 | 9.71 | 1548651 |
| 1729200540 | 9.71 | -0.04 | -0.41 | 9.75 | 9.78 | 9.7 | 1320772 |
| 1729114140 | 9.75 | -0.01 | -0.10 | 9.77 | 9.8 | 9.73 | 1370636 |
| 1729027740 | 9.76 | -0.02 | -0.20 | 9.8 | 9.82 | 9.75 | 1511935 |
| 1728941340 | 9.78 | 0 | 0.00 | 9.77 | 9.8 | 9.76 | 1810472 |
| 1728682200 | 9.78 | -0.01 | -0.10 | 9.78 | 9.81 | 9.76 | 1387030 |
| 1728595740 | 9.7899999 | -0.04 | -0.41 | 9.82 | 9.85 | 9.75 | 1290931 |
| 1728509400 | 9.83 | -0.03 | -0.30 | 9.86 | 9.8699999 | 9.81 | 1442021 |
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
