Hot Features
プレミアム
Nikos Fundo de Inv em Cotas de Fund Incent de Infra (OGIN11)
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 | 0.09 | 1.19840213049 | 7.51 | 7.78 | 7.43 | 16781 | 7.67117155 | FU |
| 4 | 0.13 | 1.74029451138 | 7.47 | 7.78 | 7.32 | 19394 | 7.59236495 | FU |
| 12 | -0.58 | -7.09046454768 | 8.18 | 8.25 | 7.32 | 15446 | 7.69635864 | FU |
| 26 | -0.11 | -1.42671854734 | 7.71 | 8.33 | 7.32 | 11204 | 7.84303351 | FU |
| 52 | -0.15 | -1.93548387097 | 7.75 | 8.5 | 7.32 | 11437 | 7.93797794 | FU |
| 156 | -1.38 | -15.3674832962 | 8.98 | 10.24 | 6.53 | 13401 | 8.6141204 | FU |
| 260 | -2.4 | -24 | 10 | 10.51 | 6.53 | 12022 | 8.68150048 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040600 | 7.6 | -0.15 | -1.94 | 7.78 | 7.78 | 7.6 | 5123 |
| 1780954140 | 7.75 | 0.02 | 0.26 | 7.63 | 7.76 | 7.55 | 30638 |
| 1780695000 | 7.73 | 0.13 | 1.71 | 7.53 | 7.73 | 7.53 | 6127 |
| 1780522200 | 7.6 | 0.06 | 0.80 | 7.5 | 7.75 | 7.47 | 20113 |
| 1780435800 | 7.54 | 0.11 | 1.48 | 7.51 | 7.71 | 7.43 | 10247 |
| 1780349400 | 7.43 | -0.32 | -4.13 | 7.7 | 7.76 | 7.4 | 19657 |
| 1780090200 | 7.75 | 0.04 | 0.52 | 7.54 | 7.75 | 7.48 | 27634 |
| 1780003800 | 7.71 | 0.08 | 1.05 | 7.62 | 7.73 | 7.4 | 19244 |
| 1779917400 | 7.63 | -0.1 | -1.29 | 7.63 | 7.7 | 7.56 | 25012 |
| 1779830940 | 7.73 | 0.2 | 2.66 | 7.5 | 7.75 | 7.49 | 42142 |
| 1779744600 | 7.53 | -0.04 | -0.53 | 7.5 | 7.71 | 7.42 | 24073 |
| 1779485400 | 7.57 | 0.12 | 1.61 | 7.45 | 7.76 | 7.44 | 41422 |
| 1779398940 | 7.45 | 0 | 0.00 | 7.35 | 7.45 | 7.35 | 2262 |
| 1779312600 | 7.45 | 0.05 | 0.68 | 7.38 | 7.5 | 7.32 | 17732 |
| 1779226140 | 7.4 | -0.13 | -1.73 | 7.41 | 7.44 | 7.37 | 9132 |
| 1779139800 | 7.53 | 0.04 | 0.53 | 7.41 | 7.53 | 7.41 | 16726 |
| 1778880600 | 7.49 | 0.04 | 0.54 | 7.43 | 7.49 | 7.39 | 4680 |
| 1778794140 | 7.45 | 0.01 | 0.13 | 7.42 | 7.45 | 7.37 | 13926 |
| 1778707800 | 7.44 | -0.04 | -0.53 | 7.45 | 7.55 | 7.43 | 17159 |
| 1778621400 | 7.48 | -0.06 | -0.80 | 7.47 | 7.53 | 7.45 | 20555 |
| 1778535000 | 7.54 | -0.11 | -1.44 | 7.57 | 7.59 | 7.48 | 9392 |
| 1778275800 | 7.65 | 0.12 | 1.59 | 7.59 | 7.75 | 7.5 | 13971 |
| 1778189400 | 7.53 | 0.01 | 0.13 | 7.59 | 7.59 | 7.5 | 1040 |
| 1778102940 | 7.52 | 0.03 | 0.40 | 7.49 | 7.77 | 7.45 | 20755 |
| 1778016600 | 7.49 | 0.01 | 0.13 | 7.49 | 7.6 | 7.48 | 9737 |
| 1777930200 | 7.48 | -0.12 | -1.58 | 7.58 | 7.6 | 7.48 | 35155 |
| 1777584600 | 7.6 | -0.09 | -1.17 | 7.7 | 7.7 | 7.57 | 26446 |
| 1777498140 | 7.69 | -0.01 | -0.13 | 7.7 | 7.72 | 7.62 | 19653 |
| 1777411800 | 7.7 | -0.07 | -0.90 | 7.76 | 7.76 | 7.64 | 19115 |
| 1777325340 | 7.77 | 0.04 | 0.52 | 7.73 | 7.77 | 7.7 | 12174 |
| 1777066200 | 7.73 | -0.05 | -0.64 | 7.78 | 7.78 | 7.71 | 11880 |
| 1776979800 | 7.78 | -0.05 | -0.64 | 7.82 | 7.82 | 7.7 | 16192 |
| 1776893400 | 7.83 | 0.01 | 0.13 | 7.82 | 7.91 | 7.7 | 41220 |
| 1776720600 | 7.82 | -0.03 | -0.38 | 7.88 | 7.88 | 7.81 | 8292 |
| 1776461400 | 7.85 | 0.04 | 0.51 | 7.86 | 7.88 | 7.83 | 1919 |
| 1776375000 | 7.81 | 0 | 0.00 | 7.86 | 7.9 | 7.79 | 8828 |
| 1776288600 | 7.81 | -0.13 | -1.64 | 8 | 8 | 7.8 | 13559 |
| 1776202140 | 7.94 | -0.01 | -0.13 | 7.85 | 7.95 | 7.85 | 23887 |
| 1776115800 | 7.95 | 0.06 | 0.76 | 7.93 | 7.98 | 7.85 | 6968 |
| 1775856600 | 7.89 | -0.18 | -2.23 | 8.11 | 8.11 | 7.8 | 18843 |
| 1775770200 | 8.07 | 0.04 | 0.50 | 8.03 | 8.11 | 8.02 | 6327 |
| 1775683740 | 8.03 | 0.42 | 5.52 | 7.82 | 8.0399999 | 7.82 | 30749 |
| 1775597340 | 7.61 | -0.5 | -6.17 | 8.06 | 8.11 | 7.6 | 78424 |
| 1775511000 | 8.11 | 0 | 0.00 | 8.14 | 8.14 | 8.05 | 6233 |
| 1775165400 | 8.11 | 0.02 | 0.25 | 8.09 | 8.16 | 8.06 | 3223 |
| 1775078940 | 8.09 | -0.05 | -0.61 | 8.1 | 8.15 | 8.09 | 1794 |
| 1774992540 | 8.14 | 0.01 | 0.12 | 8.17 | 8.2 | 8.1199999 | 6864 |
| 1774906140 | 8.13 | 0.02 | 0.25 | 8.09 | 8.13 | 8.09 | 2777 |
| 1774647000 | 8.11 | 0 | 0.00 | 8.11 | 8.16 | 8.06 | 9205 |
| 1774560540 | 8.11 | -0.03 | -0.37 | 8.15 | 8.15 | 8.09 | 3011 |
| 1774474140 | 8.14 | -0.01 | -0.12 | 8.15 | 8.15 | 8.11 | 1356 |
| 1774387740 | 8.15 | -0.01 | -0.12 | 8.16 | 8.16 | 8.1 | 1937 |
| 1774301340 | 8.16 | 0.07 | 0.87 | 8.18 | 8.19 | 8.11 | 1675 |
| 1774042200 | 8.09 | -0.04 | -0.49 | 8.09 | 8.16 | 8.09 | 3577 |
| 1773955740 | 8.13 | -0.02 | -0.25 | 8.18 | 8.18 | 8.08 | 4780 |
| 1773869400 | 8.15 | -0.08 | -0.97 | 8.15 | 8.25 | 8.11 | 7279 |
| 1773782940 | 8.23 | 0.07 | 0.86 | 8.18 | 8.24 | 8.1 | 8280 |
| 1773696540 | 8.16 | 0.01 | 0.12 | 8.18 | 8.18 | 8.15 | 1091 |
| 1773437400 | 8.15 | 0.05 | 0.62 | 8.1 | 8.19 | 8.1 | 1063 |
| 1773351000 | 8.1 | -0.03 | -0.37 | 8.21 | 8.21 | 8.1 | 2581 |
| 1773264540 | 8.13 | 0 | 0.00 | 8.1 | 8.13 | 8.1 | 8019 |
| 1773178140 | 8.13 | 0.02 | 0.25 | 8.16 | 8.16 | 8.13 | 4673 |
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。
