Hot Features
プレミアム
Fundo Investimento Imobiliario FII REC Recebiveis Imobiliarios (RECR11)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.27337843215 | 75.39 | 75.99 | 73.63 | 32424 | 74.4150715 | FU |
| 4 | 2.93 | 4.0979020979 | 71.5 | 75.99 | 64.44 | 51493 | 69.70484878 | FU |
| 12 | -0.97 | -1.28647214854 | 75.4 | 80.38 | 64.44 | 42012 | 74.15733696 | FU |
| 26 | -11.06 | -12.9371856357 | 85.49 | 86 | 64.44 | 36651 | 78.74750702 | FU |
| 52 | -13.63 | -15.4780831251 | 88.06 | 90 | 64.44 | 34509 | 82.58765658 | FU |
| 156 | -25.57 | -25.57 | 100 | 104.52 | 64.44 | 47112 | 89.2266343 | FU |
| 260 | -35.42 | -32.2439690487 | 109.85 | 117.87 | 62 | 46698 | 94.60169569 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735939740 | 74.21 | 0 | 0.00 | 74.5 | 75.76 | 74.21 | 16967 |
| 1735853400 | 74.21 | -0.33 | -0.44 | 74.6 | 75.94 | 74.21 | 32568 |
| 1735594200 | 74.54 | 0.04 | 0.05 | 74.5 | 75.83 | 73.63 | 29591 |
| 1735334940 | 74.5 | -0.14 | -0.19 | 75.39 | 75.99 | 73.97 | 35112 |
| 1735248540 | 74.64 | 4.36 | 6.20 | 70.28 | 75.32 | 70.28 | 62720 |
| 1734989340 | 70.28 | 3.08 | 4.58 | 67.47 | 71.85 | 67.43 | 45361 |
| 1734730200 | 67.2 | 1.93 | 2.96 | 65.269999 | 67.97 | 64.7 | 47548 |
| 1734643800 | 65.269999 | -1.52 | -2.28 | 67 | 67.36 | 64.44 | 59569 |
| 1734557400 | 66.79 | -1.69 | -2.47 | 68.48 | 68.48 | 66.36 | 41798 |
| 1734470940 | 68.48 | -1.52 | -2.17 | 70 | 70 | 67.6 | 43951 |
| 1734384540 | 70 | 0.36 | 0.52 | 69.64 | 71.45 | 67.4 | 43738 |
| 1734125340 | 69.64 | 2.7 | 4.03 | 66.94 | 70.8 | 66.91 | 77485 |
| 1734039000 | 66.94 | -0.45 | -0.67 | 67.39 | 67.39 | 66.01 | 53579 |
| 1733952540 | 67.39 | -1.19 | -1.74 | 67.56 | 68.5 | 66.51 | 73522 |
| 1733866140 | 68.58 | -1.54 | -2.20 | 70.12 | 70.12 | 67.51 | 69995 |
| 1733779740 | 70.12 | -2.21 | -3.06 | 71.36 | 71.37 | 69.55 | 57687 |
| 1733520600 | 72.33 | 0.83 | 1.16 | 71.5 | 73.6 | 71.3 | 49669 |
| 1733434200 | 71.5 | -2.15 | -2.92 | 73.6 | 73.6 | 70.51 | 61229 |
| 1733347800 | 73.65 | -0.89 | -1.19 | 74.54 | 75 | 73.5 | 31867 |
| 1733261340 | 74.54 | -0.56 | -0.75 | 75.1 | 75.56 | 73.5 | 34197 |
| 1733174940 | 75.1 | -1.2 | -1.57 | 76 | 76.48 | 75 | 28898 |
| 1732915740 | 76.3 | 0.3 | 0.39 | 76.02 | 76.48 | 75.4 | 31408 |
| 1732829400 | 76 | -1.12 | -1.45 | 77.12 | 77.46 | 75.83 | 30255 |
| 1732743000 | 77.12 | -0.17 | -0.22 | 77.29 | 77.8 | 76.92 | 23187 |
| 1732656600 | 77.29 | 0.69 | 0.90 | 76.6 | 77.34 | 76.6 | 27685 |
| 1732570140 | 76.6 | 0.5 | 0.66 | 76.1 | 76.9 | 75.87 | 34060 |
| 1732310940 | 76.1 | 0.25 | 0.33 | 75.85 | 76.6 | 75.65 | 26364 |
| 1732224600 | 75.85 | 0 | 0.00 | 75.87 | 76.9 | 75.85 | 32069 |
| 1732051800 | 75.85 | 0 | 0.00 | 75.85 | 76.1 | 75.33 | 28258 |
| 1731965340 | 75.85 | -0.15 | -0.20 | 76.09 | 76.41 | 75.85 | 29248 |
| 1731619800 | 76 | -0.06 | -0.08 | 76.06 | 76.48 | 76 | 35962 |
| 1731533400 | 76.06 | 0.16 | 0.21 | 75.9 | 76.45 | 75.89 | 23977 |
| 1731446940 | 75.9 | -0.26 | -0.34 | 76.2 | 76.49 | 75.9 | 32189 |
| 1731360540 | 76.16 | -1.44 | -1.86 | 77.51 | 77.6 | 76.16 | 29572 |
| 1731101400 | 77.6 | -1.2 | -1.52 | 77.99 | 78.35 | 77 | 47904 |
| 1731014940 | 78.8 | 1.6 | 2.07 | 77.31 | 78.97 | 77.31 | 51053 |
| 1730928600 | 77.2 | 0.22 | 0.29 | 76.73 | 77.87 | 76.56 | 33735 |
| 1730842200 | 76.98 | 1.1 | 1.45 | 75.88 | 77.36 | 75.88 | 29847 |
| 1730755800 | 75.88 | -1.07 | -1.39 | 76.84 | 78.13 | 75.62 | 46339 |
| 1730496600 | 76.95 | -0.4 | -0.52 | 77.35 | 77.9 | 76.18 | 39914 |
| 1730410200 | 77.35 | 0.09 | 0.12 | 77.34 | 77.9 | 77.15 | 26741 |
| 1730323800 | 77.26 | 0.26 | 0.34 | 77.17 | 77.5 | 77.02 | 28678 |
| 1730237340 | 77 | 0 | 0.00 | 77.22 | 77.49 | 76.66 | 28145 |
| 1730151000 | 77 | 0.2 | 0.26 | 76.43 | 77.22 | 76.36 | 41191 |
| 1729891800 | 76.8 | 0.52 | 0.68 | 76.61 | 77.48 | 76.15 | 45327 |
| 1729805400 | 76.28 | -1.72 | -2.21 | 77.85 | 78.88 | 75.8 | 58565 |
| 1729719000 | 78 | -0.65 | -0.83 | 78.9 | 79.1 | 76.91 | 51158 |
| 1729632600 | 78.65 | 0.3 | 0.38 | 78.3 | 79.07 | 76.5 | 54150 |
| 1729546140 | 78.35 | -0.44 | -0.56 | 78.65 | 79.99 | 78.22 | 55485 |
| 1729287000 | 78.79 | -0.51 | -0.64 | 79.27 | 79.72 | 78.5 | 21530 |
| 1729200540 | 79.3 | 0.43 | 0.55 | 78.87 | 80.38 | 78.5 | 69708 |
| 1729114140 | 78.87 | 1.04 | 1.34 | 78 | 79.19 | 78 | 30314 |
| 1729027740 | 77.83 | 1.58 | 2.07 | 76.28 | 78.64 | 76.03 | 56588 |
| 1728941340 | 76.25 | 1.1 | 1.46 | 75.15 | 76.54 | 75.12 | 46190 |
| 1728682200 | 75.15 | -0.45 | -0.60 | 75.4 | 75.6 | 74.22 | 41781 |
| 1728595740 | 75.6 | 0.6 | 0.80 | 74.85 | 76.06 | 74.12 | 51066 |
| 1728509400 | 75 | -1.19 | -1.56 | 75.84 | 76.15 | 73.55 | 109417 |
| 1728422940 | 76.19 | -3.27 | -4.12 | 77.87 | 78.5 | 76 | 51790 |
| 1728336600 | 79.46 | -0.53 | -0.66 | 80.06 | 80.18 | 79.4 | 27537 |
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
