Hot Features
プレミアム
Fundo Investimento Imobiliario RIO Bravo Renda Varejo FII (RBVA11)
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 | -0.02 | -0.221238938053 | 9.04 | 9.2 | 8.93 | 200809 | 9.08740194 | FU |
| 4 | -0.29 | -3.1149301826 | 9.31 | 9.33 | 8.81 | 260051 | 9.01605359 | FU |
| 12 | -0.84 | -8.51926977688 | 9.86 | 10.03 | 8.81 | 215735 | 9.41063758 | FU |
| 26 | -1.12 | -11.0453648915 | 10.14 | 10.14 | 8.81 | 213552 | 9.66583501 | FU |
| 52 | 0.57 | 6.74556213018 | 8.45 | 10.62 | 8.26 | 222394 | 9.44343343 | FU |
| 156 | -98.06 | -91.576391483 | 107.08 | 115.94 | 8.2 | 96664 | 17.9243588 | FU |
| 260 | -103.43 | -91.978657181 | 112.45 | 115.94 | 8.2 | 61340 | 22.53355043 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783373400 | 9.02 | 0.01 | 0.11 | 9.07 | 9.07 | 8.93 | 174949 |
| 1783114200 | 9.01 | -0.08 | -0.88 | 9.1 | 9.1199999 | 9 | 172903 |
| 1783027740 | 9.09 | 0.04 | 0.44 | 9.02 | 9.13 | 9 | 146904 |
| 1782941400 | 9.05 | -0.09 | -0.98 | 9.06 | 9.06 | 8.95 | 209464 |
| 1782855000 | 9.14 | 0.02 | 0.22 | 9.2 | 9.2 | 9.11 | 267954 |
| 1782768600 | 9.1199999 | 0.04 | 0.44 | 9.0399999 | 9.17 | 9.0399999 | 206818 |
| 1782509400 | 9.08 | 0.17 | 1.91 | 8.9 | 9.1 | 8.8699999 | 229824 |
| 1782423000 | 8.91 | -0.02 | -0.22 | 8.93 | 9.0399999 | 8.88 | 215755 |
| 1782336540 | 8.93 | -0.01 | -0.11 | 8.94 | 8.96 | 8.91 | 203715 |
| 1782250200 | 8.94 | 0.04 | 0.45 | 8.89 | 8.95 | 8.81 | 229135 |
| 1782163800 | 8.9 | -0.01 | -0.11 | 8.89 | 9.06 | 8.81 | 277813 |
| 1781904600 | 8.91 | 0 | 0.00 | 8.98 | 8.99 | 8.89 | 210472 |
| 1781818140 | 8.91 | -0.06 | -0.67 | 8.99 | 9 | 8.9 | 383634 |
| 1781731740 | 8.97 | -0.01 | -0.11 | 8.99 | 9.02 | 8.93 | 268811 |
| 1781645400 | 8.98 | -0.11 | -1.21 | 9.13 | 9.13 | 8.97 | 290465 |
| 1781559000 | 9.09 | 0.12 | 1.34 | 9.03 | 9.13 | 9.02 | 673996 |
| 1781299800 | 8.97 | -0.03 | -0.33 | 8.97 | 9 | 8.94 | 320563 |
| 1781213400 | 9 | -0.03 | -0.33 | 9.01 | 9.06 | 8.92 | 331551 |
| 1781126940 | 9.03 | -0.17 | -1.85 | 9.23 | 9.23 | 8.95 | 286778 |
| 1781040600 | 9.2 | -0.04 | -0.43 | 9.24 | 9.25 | 9.2 | 140327 |
| 1780954140 | 9.24 | -0.08 | -0.86 | 9.31 | 9.33 | 9.21 | 134137 |
| 1780695000 | 9.32 | 0.01 | 0.11 | 9.35 | 9.35 | 9.26 | 229543 |
| 1780522200 | 9.31 | -0.11 | -1.17 | 9.42 | 9.43 | 9.3 | 167093 |
| 1780435800 | 9.42 | -0.05 | -0.53 | 9.45 | 9.46 | 9.4 | 163901 |
| 1780349400 | 9.47 | -0.16 | -1.66 | 9.55 | 9.57 | 9.43 | 249304 |
| 1780090200 | 9.63 | 0.03 | 0.31 | 9.59 | 9.67 | 9.57 | 209272 |
| 1780003800 | 9.6 | 0.02 | 0.21 | 9.56 | 9.65 | 9.55 | 205404 |
| 1779917400 | 9.58 | 0.07 | 0.74 | 9.55 | 9.58 | 9.51 | 236733 |
| 1779830940 | 9.51 | -0.08 | -0.83 | 9.6 | 9.61 | 9.5 | 189077 |
| 1779744600 | 9.59 | -0.01 | -0.10 | 9.6 | 9.6 | 9.55 | 232040 |
| 1779485400 | 9.6 | 0.02 | 0.21 | 9.56 | 9.6 | 9.52 | 197346 |
| 1779398940 | 9.58 | 0 | 0.00 | 9.56 | 9.6 | 9.5 | 128042 |
| 1779312600 | 9.58 | -0.02 | -0.21 | 9.67 | 9.67 | 9.5 | 264132 |
| 1779226140 | 9.6 | -0.04 | -0.41 | 9.56 | 9.63 | 9.56 | 146415 |
| 1779139800 | 9.64 | 0.04 | 0.42 | 9.64 | 9.65 | 9.5399999 | 191876 |
| 1778880600 | 9.6 | 0 | 0.00 | 9.6 | 9.6199999 | 9.52 | 237719 |
| 1778794140 | 9.6 | 0.03 | 0.31 | 9.52 | 9.6199999 | 9.52 | 211102 |
| 1778707800 | 9.57 | 0 | 0.00 | 9.6199999 | 9.67 | 9.51 | 181629 |
| 1778621400 | 9.57 | -0.07 | -0.73 | 9.59 | 9.67 | 9.56 | 184713 |
| 1778535000 | 9.64 | -0.11 | -1.13 | 9.7899999 | 9.82 | 9.5399999 | 313878 |
| 1778275800 | 9.75 | 0.01 | 0.10 | 9.7899999 | 9.82 | 9.71 | 193227 |
| 1778189400 | 9.74 | -0.03 | -0.31 | 9.78 | 9.84 | 9.7 | 358456 |
| 1778102940 | 9.77 | -0.05 | -0.51 | 9.84 | 9.84 | 9.75 | 117468 |
| 1778016600 | 9.82 | -0.03 | -0.30 | 9.84 | 9.86 | 9.8 | 137859 |
| 1777930200 | 9.85 | -0.13 | -1.30 | 9.85 | 9.92 | 9.7899999 | 163368 |
| 1777584600 | 9.98 | 0.05 | 0.50 | 9.93 | 9.99 | 9.93 | 141855 |
| 1777498140 | 9.93 | -0.02 | -0.20 | 9.94 | 9.99 | 9.89 | 295831 |
| 1777411800 | 9.95 | -0.02 | -0.20 | 9.97 | 9.98 | 9.9 | 141658 |
| 1777325340 | 9.97 | -0.02 | -0.20 | 9.99 | 9.99 | 9.96 | 138133 |
| 1777066200 | 9.99 | 0.07 | 0.71 | 9.93 | 9.99 | 9.92 | 140570 |
| 1776979800 | 9.92 | -0.04 | -0.40 | 9.96 | 9.96 | 9.9 | 104875 |
| 1776893400 | 9.96 | 0.02 | 0.20 | 9.94 | 9.99 | 9.94 | 120558 |
| 1776720600 | 9.94 | -0.01 | -0.10 | 9.95 | 10.02 | 9.91 | 251158 |
| 1776461400 | 9.95 | 0.03 | 0.30 | 9.92 | 9.95 | 9.91 | 166000 |
| 1776375000 | 9.92 | 0.01 | 0.10 | 9.91 | 9.93 | 9.88 | 106308 |
| 1776288600 | 9.91 | 0 | 0.00 | 9.94 | 9.94 | 9.83 | 169767 |
| 1776202140 | 9.91 | 0.08 | 0.81 | 9.88 | 10.03 | 9.84 | 261626 |
| 1776115800 | 9.83 | -0.03 | -0.30 | 9.86 | 9.88 | 9.75 | 147950 |
| 1775856600 | 9.86 | 0.14 | 1.44 | 9.71 | 9.9 | 9.69 | 273893 |
| 1775770200 | 9.72 | -0.01 | -0.10 | 9.73 | 9.77 | 9.69 | 217346 |
| 1775683740 | 9.73 | 0.04 | 0.41 | 9.71 | 9.77 | 9.69 | 155714 |
| 1775597340 | 9.69 | -0.01 | -0.10 | 9.7 | 9.73 | 9.66 | 119076 |
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。
