Hot Features
プレミアム
Ourinvest Innovation Fiagro Imobilirio (OIAG11)
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 | 0.21 | 2.53317249698 | 8.29 | 8.5 | 8.18 | 8871 | 8.28786821 | FU |
| 4 | -0.45 | -5.02793296089 | 8.95 | 9 | 8 | 17566 | 8.43949164 | FU |
| 12 | -0.63 | -6.90032858708 | 9.13 | 9.41 | 8 | 14544 | 8.7998692 | FU |
| 26 | -0.1 | -1.16279069767 | 8.6 | 9.45 | 8 | 16337 | 8.9552071 | FU |
| 52 | 0.86 | 11.2565445026 | 7.64 | 9.45 | 7.49 | 19070 | 8.46723107 | FU |
| 156 | -0.63 | -6.90032858708 | 9.13 | 9.78 | 6.48 | 23937 | 8.36614681 | FU |
| 260 | -1.45 | -14.5728643216 | 9.95 | 11.2 | 6.48 | 20898 | 8.61336607 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 8.5 | 0.12 | 1.43 | 8.31 | 8.5 | 8.31 | 19501 |
| 1782941400 | 8.38 | 0.1 | 1.21 | 8.35 | 8.39 | 8.31 | 10706 |
| 1782855000 | 8.28 | 0.01 | 0.12 | 8.35 | 8.35 | 8.28 | 8896 |
| 1782768600 | 8.27 | 0.01 | 0.12 | 8.35 | 8.38 | 8.25 | 12307 |
| 1782509400 | 8.26 | 0.04 | 0.49 | 8.38 | 8.38 | 8.22 | 3709 |
| 1782423000 | 8.22 | 0.04 | 0.49 | 8.2899999 | 8.36 | 8.18 | 8739 |
| 1782336540 | 8.18 | 0.02 | 0.25 | 8.26 | 8.32 | 8.18 | 4514 |
| 1782250200 | 8.16 | -0.27 | -3.20 | 8.48 | 8.48 | 8.01 | 23809 |
| 1782163800 | 8.43 | 0.18 | 2.18 | 8.35 | 8.48 | 8.25 | 10377 |
| 1781904600 | 8.25 | -0.17 | -2.02 | 8.42 | 8.5 | 8.25 | 30381 |
| 1781818140 | 8.42 | -0.01 | -0.12 | 8.43 | 8.49 | 8.33 | 10443 |
| 1781731740 | 8.43 | -0.05 | -0.59 | 8.57 | 8.57 | 8.33 | 7786 |
| 1781645400 | 8.48 | -0.02 | -0.24 | 8.59 | 8.6 | 8.38 | 12550 |
| 1781559000 | 8.5 | 0.12 | 1.43 | 8.22 | 8.6 | 8.22 | 35859 |
| 1781299800 | 8.38 | 0.15 | 1.82 | 8.32 | 8.43 | 8.24 | 11995 |
| 1781213400 | 8.23 | -0.05 | -0.60 | 8.1199999 | 8.28 | 8 | 30545 |
| 1781126940 | 8.28 | -0.29 | -3.38 | 8.66 | 8.71 | 8.13 | 24477 |
| 1781040600 | 8.57 | -0.31 | -3.49 | 8.68 | 8.98 | 8.42 | 34937 |
| 1780954140 | 8.88 | -0.08 | -0.89 | 8.98 | 9 | 8.81 | 30794 |
| 1780695000 | 8.96 | 0.01 | 0.11 | 8.95 | 8.99 | 8.67 | 20937 |
| 1780522200 | 8.95 | -0.04 | -0.44 | 8.83 | 9 | 8.81 | 13464 |
| 1780435800 | 8.99 | 0.11 | 1.24 | 8.91 | 9 | 8.9 | 5482 |
| 1780349400 | 8.88 | -0.03 | -0.34 | 9 | 9 | 8.8699999 | 8569 |
| 1780090200 | 8.91 | -0.05 | -0.56 | 8.96 | 8.99 | 8.9 | 8190 |
| 1780003800 | 8.96 | 0.05 | 0.56 | 8.95 | 8.96 | 8.92 | 7886 |
| 1779917400 | 8.91 | 0.06 | 0.68 | 8.94 | 8.95 | 8.89 | 10258 |
| 1779830940 | 8.85 | -0.08 | -0.90 | 8.93 | 8.96 | 8.83 | 10992 |
| 1779744600 | 8.93 | 0.04 | 0.45 | 8.89 | 8.95 | 8.86 | 12878 |
| 1779485400 | 8.89 | 0.01 | 0.11 | 8.85 | 8.9 | 8.85 | 5826 |
| 1779398940 | 8.88 | 0.07 | 0.79 | 8.9 | 8.91 | 8.74 | 5537 |
| 1779312600 | 8.81 | 0.01 | 0.11 | 8.73 | 8.94 | 8.72 | 10952 |
| 1779226140 | 8.8 | -0.04 | -0.45 | 8.93 | 8.93 | 8.73 | 14627 |
| 1779139800 | 8.84 | -0.03 | -0.34 | 8.89 | 8.95 | 8.72 | 15403 |
| 1778880600 | 8.8699999 | 0.15 | 1.72 | 8.81 | 8.89 | 8.69 | 9800 |
| 1778794140 | 8.72 | -0.03 | -0.34 | 8.75 | 8.86 | 8.65 | 21110 |
| 1778707800 | 8.75 | -0.15 | -1.69 | 8.9 | 8.9 | 8.7 | 18531 |
| 1778621400 | 8.9 | -0.13 | -1.44 | 9.09 | 9.09 | 8.8 | 20521 |
| 1778535000 | 9.03 | -0.23 | -2.48 | 9.25 | 9.25 | 8.95 | 18508 |
| 1778275800 | 9.26 | -0.06 | -0.64 | 9.16 | 9.31 | 9.16 | 7934 |
| 1778189400 | 9.32 | 0.04 | 0.43 | 9.2899999 | 9.32 | 9.16 | 15754 |
| 1778102940 | 9.28 | 0.04 | 0.43 | 9.24 | 9.2899999 | 9.22 | 16056 |
| 1778016600 | 9.24 | -0.05 | -0.54 | 9.2899999 | 9.3 | 9.23 | 19851 |
| 1777930200 | 9.2899999 | 0.08 | 0.87 | 9.22 | 9.3 | 9.22 | 17327 |
| 1777584600 | 9.21 | 0.03 | 0.33 | 9.18 | 9.28 | 9.18 | 9716 |
| 1777498140 | 9.18 | -0.08 | -0.86 | 9.22 | 9.28 | 9.18 | 10966 |
| 1777411800 | 9.26 | -0.01 | -0.11 | 9.24 | 9.28 | 9.22 | 7874 |
| 1777325340 | 9.27 | 0.03 | 0.32 | 9.24 | 9.27 | 9.22 | 4722 |
| 1777066200 | 9.24 | 0.08 | 0.87 | 9.15 | 9.24 | 9.15 | 9257 |
| 1776979800 | 9.16 | -0.03 | -0.33 | 9.18 | 9.2 | 9.07 | 11159 |
| 1776893400 | 9.19 | 0.1 | 1.10 | 9.1199999 | 9.19 | 9.07 | 12633 |
| 1776720600 | 9.09 | -0.09 | -0.98 | 9.2 | 9.26 | 9 | 47533 |
| 1776461400 | 9.18 | 0.1 | 1.10 | 9.09 | 9.25 | 9.09 | 14298 |
| 1776375000 | 9.08 | -0.06 | -0.66 | 9.22 | 9.22 | 9.08 | 14503 |
| 1776288600 | 9.14 | 0.04 | 0.44 | 9.2 | 9.24 | 9.09 | 8967 |
| 1776202140 | 9.1 | -0.01 | -0.11 | 9.1 | 9.11 | 9.08 | 5602 |
| 1776115800 | 9.11 | 0 | 0.00 | 9.11 | 9.26 | 9.06 | 14947 |
| 1775856600 | 9.11 | 0.01 | 0.11 | 9.09 | 9.41 | 9.05 | 17561 |
| 1775770200 | 9.1 | -0.08 | -0.87 | 9.13 | 9.13 | 9.0399999 | 10044 |
| 1775683740 | 9.18 | -0.02 | -0.22 | 9.2 | 9.2 | 9.15 | 20880 |
| 1775597340 | 9.2 | 0.03 | 0.33 | 9.17 | 9.2 | 9.14 | 8846 |
| 1775511000 | 9.17 | 0.02 | 0.22 | 9.15 | 9.19 | 9.14 | 17097 |
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。
