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 | 0.11 | 1.14107883817 | 9.64 | 9.81 | 9.51 | 1843443 | 9.7266141 | FU |
| 4 | -0.06 | -0.611620795107 | 9.81 | 9.82 | 9.51 | 1580520 | 9.7053944 | FU |
| 12 | 0 | 0 | 9.75 | 10 | 9.51 | 1458703 | 9.81403747 | FU |
| 26 | 0.23 | 2.41596638655 | 9.52 | 10 | 9.44 | 1591292 | 9.71920146 | FU |
| 52 | 0.23 | 2.41596638655 | 9.52 | 10 | 9.37 | 1397835 | 9.65364062 | FU |
| 156 | -1.02 | -9.47075208914 | 10.77 | 11.25 | 8.76 | 1316093 | 9.82456333 | FU |
| 260 | -0.27 | -2.69461077844 | 10.02 | 11.25 | 8.76 | 1055022 | 9.87210545 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114200 | 9.75 | 0.06 | 0.62 | 9.72 | 9.76 | 9.69 | 2002635 |
| 1783027740 | 9.69 | 0 | 0.00 | 9.69 | 9.73 | 9.67 | 1583341 |
| 1782941400 | 9.69 | -0.08 | -0.82 | 9.7 | 9.7 | 9.61 | 1744195 |
| 1782855000 | 9.77 | 0.04 | 0.41 | 9.75 | 9.81 | 9.7 | 2045674 |
| 1782768600 | 9.73 | -0.01 | -0.10 | 9.73 | 9.73 | 9.67 | 1837407 |
| 1782509400 | 9.74 | 0.11 | 1.14 | 9.64 | 9.74 | 9.51 | 2006596 |
| 1782423000 | 9.63 | -0.05 | -0.52 | 9.68 | 9.72 | 9.61 | 2468233 |
| 1782336540 | 9.68 | 0 | 0.00 | 9.68 | 9.69 | 9.65 | 933970 |
| 1782250200 | 9.68 | 0 | 0.00 | 9.69 | 9.72 | 9.66 | 1336991 |
| 1782163800 | 9.68 | -0.07 | -0.72 | 9.75 | 9.75 | 9.63 | 1839003 |
| 1781904600 | 9.75 | 0.04 | 0.41 | 9.71 | 9.78 | 9.66 | 1607724 |
| 1781818140 | 9.71 | 0.03 | 0.31 | 9.68 | 9.71 | 9.65 | 1076025 |
| 1781731740 | 9.68 | -0.03 | -0.31 | 9.72 | 9.74 | 9.66 | 1455083 |
| 1781645400 | 9.71 | -0.01 | -0.10 | 9.73 | 9.74 | 9.68 | 1219319 |
| 1781559000 | 9.72 | 0.06 | 0.62 | 9.69 | 9.7899999 | 9.69 | 1963623 |
| 1781299800 | 9.66 | -0.04 | -0.41 | 9.75 | 9.75 | 9.65 | 1124259 |
| 1781213400 | 9.7 | 0.06 | 0.62 | 9.65 | 9.72 | 9.65 | 1636964 |
| 1781126940 | 9.64 | -0.07 | -0.72 | 9.71 | 9.73 | 9.6199999 | 1354715 |
| 1781040600 | 9.71 | -0.02 | -0.21 | 9.73 | 9.76 | 9.68 | 1565687 |
| 1780954140 | 9.73 | -0.07 | -0.71 | 9.8 | 9.8 | 9.71 | 1484079 |
| 1780695000 | 9.8 | 0 | 0.00 | 9.81 | 9.82 | 9.76 | 1327503 |
| 1780522200 | 9.8 | -0.05 | -0.51 | 9.85 | 9.86 | 9.78 | 1633924 |
| 1780435800 | 9.85 | 0 | 0.00 | 9.85 | 9.88 | 9.83 | 1287771 |
| 1780349400 | 9.85 | -0.13 | -1.30 | 9.9 | 9.91 | 9.82 | 2205986 |
| 1780090200 | 9.98 | 0.03 | 0.30 | 9.96 | 10 | 9.96 | 1671186 |
| 1780003800 | 9.95 | 0.03 | 0.30 | 9.92 | 9.97 | 9.91 | 1095068 |
| 1779917400 | 9.92 | -0.06 | -0.60 | 9.97 | 9.98 | 9.89 | 1784462 |
| 1779830940 | 9.98 | 0.01 | 0.10 | 9.97 | 9.98 | 9.93 | 1176669 |
| 1779744600 | 9.97 | 0.06 | 0.61 | 9.92 | 9.97 | 9.91 | 1255875 |
| 1779485400 | 9.91 | -0.01 | -0.10 | 9.92 | 9.92 | 9.89 | 1016850 |
| 1779398940 | 9.92 | 0.02 | 0.20 | 9.9 | 9.92 | 9.85 | 774958 |
| 1779312600 | 9.9 | 0.09 | 0.92 | 9.82 | 9.91 | 9.82 | 1471670 |
| 1779226140 | 9.81 | -0.06 | -0.61 | 9.8699999 | 9.88 | 9.8 | 1208221 |
| 1779139800 | 9.8699999 | -0.06 | -0.60 | 9.95 | 9.96 | 9.85 | 1664313 |
| 1778880600 | 9.93 | 0.03 | 0.30 | 9.91 | 9.95 | 9.8699999 | 1472071 |
| 1778794140 | 9.9 | 0.09 | 0.92 | 9.84 | 9.92 | 9.82 | 948170 |
| 1778707800 | 9.81 | -0.08 | -0.81 | 9.9 | 9.93 | 9.8 | 1462016 |
| 1778621400 | 9.89 | 0 | 0.00 | 9.89 | 9.93 | 9.8699999 | 1085922 |
| 1778535000 | 9.89 | -0.05 | -0.50 | 9.93 | 9.95 | 9.8699999 | 1339252 |
| 1778275800 | 9.94 | 0.01 | 0.10 | 9.96 | 10 | 9.93 | 1374792 |
| 1778189400 | 9.93 | -0.02 | -0.20 | 9.95 | 9.96 | 9.91 | 1151260 |
| 1778102940 | 9.95 | 0.14 | 1.43 | 9.81 | 9.95 | 9.78 | 1897216 |
| 1778016600 | 9.81 | 0.08 | 0.82 | 9.73 | 9.81 | 9.67 | 2229236 |
| 1777930200 | 9.73 | -0.18 | -1.82 | 9.9 | 9.9 | 9.71 | 2936266 |
| 1777584600 | 9.91 | 0.04 | 0.41 | 9.88 | 9.94 | 9.8699999 | 1321336 |
| 1777498140 | 9.8699999 | -0.03 | -0.30 | 9.9 | 9.91 | 9.85 | 1410761 |
| 1777411800 | 9.9 | 0.02 | 0.20 | 9.88 | 9.91 | 9.83 | 1531825 |
| 1777325340 | 9.88 | -0.06 | -0.60 | 9.94 | 9.95 | 9.85 | 1380384 |
| 1777066200 | 9.94 | -0.01 | -0.10 | 9.96 | 9.97 | 9.91 | 995284 |
| 1776979800 | 9.95 | 0.02 | 0.20 | 9.94 | 9.97 | 9.93 | 966812 |
| 1776893400 | 9.93 | -0.02 | -0.20 | 9.95 | 9.95 | 9.9 | 1178310 |
| 1776720600 | 9.95 | 0.07 | 0.71 | 9.89 | 9.95 | 9.8699999 | 1382679 |
| 1776461400 | 9.88 | 0 | 0.00 | 9.88 | 9.91 | 9.8699999 | 1006288 |
| 1776375000 | 9.88 | 0.02 | 0.20 | 9.88 | 9.9 | 9.85 | 1134957 |
| 1776288600 | 9.86 | 0.01 | 0.10 | 9.85 | 9.8699999 | 9.83 | 1497801 |
| 1776202140 | 9.85 | 0.07 | 0.72 | 9.81 | 9.85 | 9.8 | 989753 |
| 1776115800 | 9.78 | -0.02 | -0.20 | 9.8 | 9.82 | 9.76 | 1398518 |
| 1775856600 | 9.8 | 0.06 | 0.62 | 9.75 | 9.8 | 9.71 | 1197825 |
| 1775770200 | 9.74 | 0.02 | 0.21 | 9.73 | 9.75 | 9.71 | 1408123 |
| 1775683740 | 9.72 | -0.03 | -0.31 | 9.75 | 9.7899999 | 9.7 | 1519314 |
| 1775597340 | 9.75 | -0.02 | -0.20 | 9.76 | 9.78 | 9.71 | 1286995 |
| 1775511000 | 9.77 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.71 | 1622577 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
