Hot Features
プレミアム
Rb Capital Tfo Situs Fundo Investimento Imobiliario FII (RBTS11)
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 | -1.99 | -0.375556729826 | 529.88 | 529.88 | 500 | 4 | 528.14666667 | FU |
| 4 | 19.64 | 3.86424003935 | 508.25 | 649.99 | 485 | 6 | 540.27953846 | FU |
| 12 | -64.11 | -10.8293918919 | 592 | 649.99 | 479.5 | 8 | 570.68296943 | FU |
| 26 | -218.04 | -29.2306248576 | 745.93 | 789.48 | 479.5 | 12 | 647.17385852 | FU |
| 52 | -242.11 | -31.4428571429 | 770 | 874 | 479.5 | 15 | 720.63690804 | FU |
| 156 | -522.09 | -49.7238042629 | 1049.98 | 1121 | 479.5 | 38 | 715.36661399 | FU |
| 260 | -472.11 | -47.211 | 1000 | 1121 | 479.5 | 39 | 726.28497934 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 527.89 | -0.08 | -0.02 | 527.89 | 527.89 | 527.89 | 1 |
| 1737062940 | 527.97 | -0.03 | -0.01 | 527.97 | 527.97 | 527.97 | 4 |
| 1736976540 | 528 | -1.88 | -0.35 | 500 | 528 | 500 | 7 |
| 1736890140 | 529.88 | 0 | 0.00 | 529.88 | 529.88 | 529.88 | 0 |
| 1736803740 | 529.88 | 0 | 0.00 | 529.88 | 529.88 | 529.88 | 0 |
| 1736544540 | 529.88 | -0.01 | -0.00 | 529.88 | 529.88 | 529.88 | 1 |
| 1736458140 | 529.89 | 44.88 | 9.25 | 529.94 | 529.94 | 529.89 | 2 |
| 1736371800 | 485.01 | 0 | 0.00 | 485.01 | 485.01 | 485.01 | 0 |
| 1736285400 | 485.01 | 0.01 | 0.00 | 485.01 | 485.01 | 485.01 | 1 |
| 1736198940 | 485 | -5 | -1.02 | 485 | 485 | 485 | 1 |
| 1735939740 | 490 | -152.75 | -23.77 | 500 | 530 | 490 | 29 |
| 1735853400 | 642.75 | 0 | 0.00 | 642.75 | 642.75 | 642.75 | 0 |
| 1735594200 | 642.75 | -7.24 | -1.11 | 649.98 | 649.98 | 642.75 | 3 |
| 1735334940 | 649.99 | 1.02 | 0.16 | 648.89 | 649.99 | 648.89 | 2 |
| 1735248540 | 648.97 | 140.72 | 27.69 | 508.25 | 648.97 | 508.25 | 12 |
| 1734989400 | 508.25 | 0 | 0.00 | 508.25 | 508.25 | 508.25 | 0 |
| 1734730200 | 508.25 | -16.74 | -3.19 | 508.25 | 508.25 | 508.25 | 3 |
| 1734643740 | 524.99 | 0 | 0.00 | 524.99 | 524.99 | 524.99 | 0 |
| 1734557340 | 524.99 | 0 | 0.00 | 524.99 | 524.99 | 524.99 | 0 |
| 1734470940 | 524.99 | 0 | 0.00 | 524.99 | 524.99 | 524.99 | 0 |
| 1734384540 | 524.99 | -23.06 | -4.21 | 544.89 | 544.89 | 479.5 | 14 |
| 1734125340 | 548.04999 | 0 | 0.00 | 548.04999 | 548.04999 | 548.04999 | 0 |
| 1734038940 | 548.04999 | 0 | 0.00 | 548.04999 | 548.04999 | 548.04999 | 0 |
| 1733952540 | 548.04999 | -13.95 | -2.48 | 547 | 548.04999 | 547 | 8 |
| 1733866140 | 562 | 0 | 0.00 | 562 | 562 | 562 | 0 |
| 1733779740 | 562 | 9.05 | 1.64 | 562 | 562 | 562 | 2 |
| 1733520600 | 552.95 | -37.04 | -6.28 | 552.95 | 552.95 | 552.95 | 1 |
| 1733434140 | 589.99 | 0 | 0.00 | 589.99 | 589.99 | 589.99 | 0 |
| 1733347740 | 589.99 | 0 | 0.00 | 589.99 | 589.99 | 589.99 | 0 |
| 1733261340 | 589.99 | 0 | 0.00 | 589.99 | 589.99 | 589.99 | 0 |
| 1733174940 | 589.99 | -46.01 | -7.23 | 589.99 | 589.99 | 589.99 | 5 |
| 1732915740 | 636 | 31 | 5.12 | 613 | 636 | 613 | 16 |
| 1732829340 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1732742940 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1732656540 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1732570140 | 605 | 0 | 0.00 | 605 | 605 | 605 | 5 |
| 1732311000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1732224600 | 605 | 9 | 1.51 | 605 | 605 | 605 | 1 |
| 1732051800 | 596 | 1 | 0.17 | 596 | 596 | 596 | 1 |
| 1731965340 | 595 | 5 | 0.85 | 590 | 595 | 590 | 18 |
| 1731619800 | 590 | 0 | 0.00 | 607 | 607 | 590 | 2 |
| 1731533340 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1731446940 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1731360540 | 590 | -19 | -3.12 | 592.99 | 593 | 590 | 15 |
| 1731101340 | 609 | 0 | 0.00 | 609 | 609 | 609 | 0 |
| 1731014940 | 609 | 75.99 | 14.26 | 609 | 609 | 609 | 1 |
| 1730928600 | 533.01 | -66.84 | -11.14 | 544.99 | 575 | 533.01 | 18 |
| 1730842200 | 599.85 | 0 | 0.00 | 599.85 | 599.85 | 599.85 | 0 |
| 1730755800 | 599.85 | -0.01 | -0.00 | 599.85 | 599.85 | 599.85 | 1 |
| 1730496600 | 599.86 | 0 | 0.00 | 599.86 | 599.86 | 599.86 | 0 |
| 1730410200 | 599.86 | 0 | 0.00 | 555 | 599.86 | 554 | 11 |
| 1730323800 | 599.86 | 7.86 | 1.33 | 599.86 | 599.86 | 599.86 | 3 |
| 1730237400 | 592 | 0 | 0.00 | 592 | 592 | 592 | 0 |
| 1730151000 | 592 | 0 | 0.00 | 592 | 592 | 592 | 42 |
| 1729891800 | 592 | 0 | 0.00 | 592 | 592 | 592 | 0 |
| 1729805400 | 592 | -2.5 | -0.42 | 592 | 592 | 592 | 1 |
| 1729719000 | 594.5 | 41.49 | 7.50 | 553.01 | 594.5 | 553.01 | 3 |
| 1729632540 | 553.01 | 0 | 0.00 | 553.01 | 553.01 | 553.01 | 0 |
| 1729546140 | 553.01 | -11.99 | -2.12 | 553.01 | 553.01 | 553.01 | 2 |
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
