Hot Features
プレミアム
Fundo DE Investimento Imobiliario VBI Prime Properties (PVBI11)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.31 | 0.433324014537 | 71.54 | 74.34 | 67.55 | 90441 | 70.56316266 | FU |
| 4 | -5.75 | -7.40979381443 | 77.6 | 80.03 | 67.55 | 88104 | 72.51886792 | FU |
| 12 | -13.29 | -15.6095842142 | 85.14 | 86.25 | 67.55 | 77807 | 77.67423114 | FU |
| 26 | -17.79 | -19.8460508701 | 89.64 | 97.79 | 67.55 | 75058 | 84.94396528 | FU |
| 52 | -30.15 | -29.5588235294 | 102 | 104.73 | 67.55 | 67574 | 91.3542574 | FU |
| 156 | -19.66 | -21.4839908207 | 91.51 | 109.89 | 67.55 | 44356 | 93.25658558 | FU |
| 260 | -28.66 | -28.5145756641 | 100.51 | 109.89 | 67.55 | 39175 | 93.54785758 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 72.09 | 3.72 | 5.44 | 69.06 | 72.2 | 68.08 | 150571 |
| 1734643800 | 68.37 | -0.02 | -0.03 | 68.39 | 69.29 | 67.55 | 93565 |
| 1734557400 | 68.39 | -1.93 | -2.74 | 70.33 | 71.1 | 68.01 | 94844 |
| 1734470940 | 70.32 | -2.43 | -3.34 | 71.76 | 72.23 | 70.01 | 108589 |
| 1734384540 | 72.75 | -1.29 | -1.74 | 73.83 | 74.24 | 71.81 | 79000 |
| 1734125340 | 74.04 | 2.5 | 3.49 | 71.54 | 74.34 | 70.6 | 76207 |
| 1734039000 | 71.54 | 1.61 | 2.30 | 69.51 | 71.83 | 69.51 | 67985 |
| 1733952540 | 69.93 | -0.37 | -0.53 | 69.8 | 71.12 | 69.35 | 67794 |
| 1733866140 | 70.3 | -0.48 | -0.68 | 70.78 | 71.46 | 69.17 | 116840 |
| 1733779740 | 70.78 | 0.22 | 0.31 | 70.56 | 72.92 | 70.01 | 86641 |
| 1733520600 | 70.56 | 0.87 | 1.25 | 69.76 | 71.48 | 69.01 | 88916 |
| 1733434200 | 69.69 | -2.46 | -3.41 | 71.99 | 71.99 | 69.01 | 161688 |
| 1733347800 | 72.15 | -1.13 | -1.54 | 73.28 | 73.28 | 71.55 | 82396 |
| 1733261340 | 73.28 | -0.57 | -0.77 | 73.84 | 73.84 | 72.31 | 95494 |
| 1733174940 | 73.85 | -0.16 | -0.22 | 73.58 | 74.35 | 72.29 | 99706 |
| 1732915740 | 74.01 | -0.94 | -1.25 | 74.95 | 75.5 | 73.1 | 77111 |
| 1732829400 | 74.95 | -2.5 | -3.23 | 77.45 | 77.99 | 74.95 | 68483 |
| 1732743000 | 77.45 | -1.5 | -1.90 | 78.95 | 79.78 | 77.1 | 71248 |
| 1732656600 | 78.95 | 0.58 | 0.74 | 78.37 | 79.8 | 78.37 | 55388 |
| 1732570140 | 78.37 | -0.1 | -0.13 | 78.47 | 80.03 | 77.07 | 89517 |
| 1732310940 | 78.47 | 0.87 | 1.12 | 77.6 | 79.5 | 77.39 | 80676 |
| 1732224600 | 77.6 | 0.4 | 0.52 | 77.21 | 78.1 | 76.25 | 77954 |
| 1732051800 | 77.2 | -1.16 | -1.48 | 78.36 | 78.72 | 77.1 | 59066 |
| 1731965340 | 78.36 | 2.09 | 2.74 | 77.19 | 78.68 | 77 | 71096 |
| 1731619800 | 76.27 | -0.73 | -0.95 | 77 | 78.5 | 76.27 | 88259 |
| 1731533400 | 77 | 0.48 | 0.63 | 76.98 | 77 | 76.25 | 73614 |
| 1731446940 | 76.52 | -1.22 | -1.57 | 77.74 | 78.5 | 76.52 | 67433 |
| 1731360540 | 77.74 | -1.91 | -2.40 | 79.65 | 79.88 | 77.41 | 73891 |
| 1731101400 | 79.65 | 1.85 | 2.38 | 77.6 | 79.9 | 77.6 | 90919 |
| 1731014940 | 77.8 | 0.15 | 0.19 | 77.65 | 78.5 | 77.65 | 58943 |
| 1730928600 | 77.65 | -1.3 | -1.65 | 78.19 | 78.9 | 77.52 | 62802 |
| 1730842200 | 78.95 | 0.2 | 0.25 | 78.76 | 78.95 | 78.16 | 56980 |
| 1730755800 | 78.75 | -0.04 | -0.05 | 78.66 | 79.36 | 78.36 | 61506 |
| 1730496600 | 78.79 | -1.11 | -1.39 | 78.3 | 79.41 | 78.01 | 109676 |
| 1730410200 | 79.9 | -0.38 | -0.47 | 80.28 | 80.41 | 79.85 | 74641 |
| 1730323800 | 80.28 | -0.33 | -0.41 | 80.5 | 80.87 | 79.9 | 81327 |
| 1730237340 | 80.61 | 0.26 | 0.32 | 80.51 | 80.72 | 80.22 | 62746 |
| 1730151000 | 80.35 | -0.05 | -0.06 | 81 | 81.48 | 80.26 | 53738 |
| 1729891800 | 80.4 | 0.2 | 0.25 | 80.21 | 81.92 | 80.11 | 57785 |
| 1729805400 | 80.2 | -1.36 | -1.67 | 81.19 | 81.48 | 80.01 | 55721 |
| 1729719000 | 81.56 | -0.06 | -0.07 | 81.61 | 82 | 81.06 | 52589 |
| 1729632600 | 81.62 | 0.12 | 0.15 | 81.55 | 83.47 | 81.26 | 64882 |
| 1729546140 | 81.5 | -1.06 | -1.28 | 82.64 | 83.07 | 81.5 | 51143 |
| 1729287000 | 82.56 | -0.86 | -1.03 | 83.21 | 83.4 | 82.02 | 51921 |
| 1729200540 | 83.42 | -0.22 | -0.26 | 83.36 | 83.64 | 83.1 | 43497 |
| 1729114140 | 83.64 | 2.69 | 3.32 | 81.35 | 83.9 | 81.12 | 122920 |
| 1729027740 | 80.95 | -0.46 | -0.57 | 81.61 | 81.94 | 80.55 | 66162 |
| 1728941340 | 81.41 | 0.4 | 0.49 | 81.73 | 82.5 | 81.03 | 58397 |
| 1728682200 | 81.01 | -1.09 | -1.33 | 82.02 | 82.32 | 81.01 | 69556 |
| 1728595740 | 82.1 | -0.93 | -1.12 | 83.26 | 83.7 | 82.02 | 72203 |
| 1728509400 | 83.03 | -1.24 | -1.47 | 84.15 | 84.23 | 83 | 69727 |
| 1728422940 | 84.27 | -1.63 | -1.90 | 85.9 | 85.9 | 83.83 | 64913 |
| 1728336600 | 85.9 | 2.02 | 2.41 | 83.87 | 86.25 | 83.49 | 81881 |
| 1728077400 | 83.88 | -0.67 | -0.79 | 84.48 | 84.48 | 83.19 | 68080 |
| 1727991000 | 84.55 | 0.56 | 0.67 | 83.76 | 84.7 | 83.4 | 68978 |
| 1727904540 | 83.99 | 0.31 | 0.37 | 83.68 | 84.18 | 83.5 | 107784 |
| 1727818200 | 83.68 | -0.15 | -0.18 | 82.9 | 84.21 | 82.02 | 153832 |
| 1727731800 | 83.83 | -1.67 | -1.95 | 85.5 | 85.92 | 83.6 | 71469 |
| 1727472600 | 85.5 | 0.36 | 0.42 | 85.14 | 85.95 | 84.71 | 72693 |
| 1727386140 | 85.14 | -1.05 | -1.22 | 86.19 | 86.19 | 84.62 | 84516 |
| 1727299740 | 86.19 | -0.87 | -1.00 | 87.11 | 87.67 | 85.45 | 79316 |
| 1727213400 | 87.06 | -0.54 | -0.62 | 88.16 | 88.38 | 86.26 | 52040 |
| 1727127000 | 87.6 | -1.2 | -1.35 | 88.14 | 88.96 | 87.05 | 79390 |
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
