Hot Features
プレミアム
Rb Capital Recebiveis Imobiliarios Fundo DE Inv Imob - FII (RRCI11)
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 | 0.448950036206 | 69.05 | 72 | 68.71 | 132 | 70.53243161 | FU |
| 4 | -1.58 | -2.22723428249 | 70.94 | 72 | 68.07 | 223 | 69.72640189 | FU |
| 12 | 6.24 | 9.88593155894 | 63.12 | 72 | 63.12 | 754 | 68.37330763 | FU |
| 26 | -7.2 | -9.40438871473 | 76.56 | 77.34 | 60.15 | 758 | 69.39522601 | FU |
| 52 | -13.36 | -16.1508704062 | 82.72 | 83.99 | 60.15 | 623 | 73.3386451 | FU |
| 156 | -17.84 | -20.4587155963 | 87.2 | 92.81 | 60.15 | 888 | 82.58279511 | FU |
| 260 | -27.57 | -28.4432064376 | 96.93 | 100.9 | 60.15 | 1031 | 83.48554108 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741814940 | 69.36 | 0.09 | 0.13 | 69.37 | 69.37 | 69.36 | 131 |
| 1741728600 | 69.27 | 0.02 | 0.03 | 69.27 | 69.27 | 69.27 | 4 |
| 1741642140 | 69.25 | -0.7 | -1.00 | 69.97 | 70.64 | 69.25 | 85 |
| 1741382940 | 69.95 | -2.05 | -2.85 | 71.75 | 71.75 | 69.95 | 183 |
| 1741296540 | 72 | 2.95 | 4.27 | 69.05 | 72 | 68.71 | 255 |
| 1741210140 | 69.05 | -0.94 | -1.34 | 69.99 | 70.4 | 69.05 | 405 |
| 1740778200 | 69.99 | 1.46 | 2.13 | 68.53 | 69.99 | 68.28 | 938 |
| 1740691740 | 68.53 | -1.02 | -1.47 | 69.55 | 69.55 | 68.21 | 87 |
| 1740605400 | 69.55 | -1.06 | -1.50 | 70.59 | 70.59 | 69.21 | 568 |
| 1740519000 | 70.61 | -0.05 | -0.07 | 70.66 | 70.66 | 69.99 | 178 |
| 1740432540 | 70.66 | 0.69 | 0.99 | 70.67 | 70.67 | 68.07 | 22 |
| 1740173400 | 69.97 | 1.08 | 1.57 | 68.88 | 69.97 | 68.74 | 118 |
| 1740087000 | 68.89 | 0.49 | 0.72 | 68.89 | 68.89 | 68.89 | 1 |
| 1740000540 | 68.4 | -0.75 | -1.08 | 69.84 | 69.96 | 68.11 | 125 |
| 1739914140 | 69.15 | -0.82 | -1.17 | 70.58 | 71.39 | 68.15 | 262 |
| 1739827800 | 69.97 | 0.85 | 1.23 | 68.99 | 71.73 | 68.67 | 266 |
| 1739568600 | 69.12 | 0.06 | 0.09 | 69.61 | 71.63 | 69 | 91 |
| 1739482140 | 69.06 | -0.13 | -0.19 | 70.94 | 71.98 | 69 | 297 |
| 1739395740 | 69.19 | -0.06 | -0.09 | 69.19 | 70.89 | 69.19 | 8676 |
| 1739309400 | 69.25 | 1.14 | 1.67 | 68.72 | 69.35 | 67.83 | 203 |
| 1739222940 | 68.11 | -0.61 | -0.89 | 68.2 | 68.21 | 68.1 | 5031 |
| 1738963800 | 68.72 | -0.28 | -0.41 | 69.48 | 69.48 | 68.72 | 46 |
| 1738877340 | 69 | 1.85 | 2.76 | 67.13 | 69.67 | 67.13 | 131 |
| 1738790940 | 67.15 | -1.35 | -1.97 | 67.23 | 67.24 | 67.15 | 68 |
| 1738704600 | 68.5 | 1.63 | 2.44 | 66.79 | 69.4 | 66.78 | 200 |
| 1738618200 | 66.87 | -1.82 | -2.65 | 68 | 68 | 66.8 | 145 |
| 1738358940 | 68.69 | -0.2 | -0.29 | 68.93 | 71.2 | 68.19 | 538 |
| 1738272540 | 68.89 | 1.5 | 2.23 | 67.39 | 68.99 | 67.25 | 89 |
| 1738186200 | 67.39 | -0.11 | -0.16 | 68.19 | 68.19 | 67.39 | 138 |
| 1738099740 | 67.5 | 0.48 | 0.72 | 67.98 | 68.7 | 67.5 | 89 |
| 1738013340 | 67.019999 | -0.53 | -0.78 | 67.4 | 67.54 | 66.15 | 2180 |
| 1737754200 | 67.55 | 0.04 | 0.06 | 67.95 | 67.95 | 66.86 | 3235 |
| 1737667740 | 67.51 | 0.31 | 0.46 | 67.5 | 67.51 | 66.01 | 1518 |
| 1737581400 | 67.2 | -0.29 | -0.43 | 67.75 | 67.75 | 67.2 | 45 |
| 1737495000 | 67.49 | -0.01 | -0.01 | 68.93 | 68.93 | 67.49 | 1013 |
| 1737408600 | 67.5 | -0.08 | -0.12 | 68.37 | 68.37 | 67.5 | 166 |
| 1737149400 | 67.58 | -2.18 | -3.13 | 69.75 | 69.75 | 66.66 | 424 |
| 1737062940 | 69.76 | 1.85 | 2.72 | 66.97 | 69.78 | 66.959999 | 3447 |
| 1736976540 | 67.91 | 0 | 0.00 | 68.08 | 68.96 | 67.91 | 123 |
| 1736890140 | 67.91 | 0.01 | 0.01 | 66.569999 | 67.91 | 66.2 | 370 |
| 1736803740 | 67.9 | 1.76 | 2.66 | 66.15 | 67.99 | 66.15 | 265 |
| 1736544540 | 66.14 | 0.04 | 0.06 | 66.8 | 67.85 | 66.14 | 98 |
| 1736458140 | 66.099999 | -0.89 | -1.33 | 66 | 66.12 | 66 | 47 |
| 1736371740 | 66.989999 | -0.32 | -0.48 | 66.51 | 68.09 | 66 | 3221 |
| 1736285400 | 67.31 | -0.81 | -1.19 | 66.06 | 67.98 | 66.06 | 95 |
| 1736198940 | 68.12 | 0.76 | 1.13 | 69.33 | 69.33 | 66.05 | 25 |
| 1735939740 | 67.36 | -0.83 | -1.22 | 68.88 | 68.88 | 67.36 | 54 |
| 1735853400 | 68.19 | -1.31 | -1.88 | 69.97 | 69.97 | 66.98 | 61 |
| 1735594200 | 69.5 | 1.27 | 1.86 | 68.23 | 69.52 | 66.55 | 48 |
| 1735334940 | 68.23 | 1.68 | 2.52 | 66.8 | 68.28 | 66.8 | 4062 |
| 1735248540 | 66.55 | 0.05 | 0.08 | 66.989999 | 68.37 | 66.3 | 25 |
| 1734989340 | 66.5 | 0.56 | 0.85 | 66.47 | 67 | 64.83 | 537 |
| 1734730200 | 65.94 | 1.14 | 1.76 | 64.8 | 65.94 | 64.62 | 250 |
| 1734643800 | 64.8 | 0.43 | 0.67 | 63.12 | 64.97 | 63.12 | 36 |
| 1734557400 | 64.37 | -0.13 | -0.20 | 64.4 | 64.4 | 62.74 | 1112 |
| 1734470940 | 64.5 | 1.43 | 2.27 | 63.08 | 66.29 | 62.87 | 1101 |
| 1734384540 | 63.07 | 0.56 | 0.90 | 63.07 | 66.629999 | 63.07 | 5352 |
| 1734125340 | 62.51 | 0.01 | 0.02 | 62.5 | 62.51 | 60.68 | 1087 |
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
