Hot Features
プレミアム
Santander Papeis Imobiliarios Fundo De Investimento Imob (SAPI11)
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 | -0.14 | -1.52008686211 | 9.21 | 9.34 | 8.98 | 21464 | 9.10882396 | FU |
| 4 | -0.25 | -2.68240343348 | 9.32 | 9.37 | 8.98 | 22312 | 9.16869111 | FU |
| 12 | -0.17 | -1.83982683983 | 9.24 | 9.42 | 8.98 | 28369 | 9.19437123 | FU |
| 26 | 0.23 | 2.60180995475 | 8.84 | 9.49 | 8.65 | 30171 | 9.13171183 | FU |
| 52 | 0.38 | 4.37284234753 | 8.69 | 9.49 | 8.45 | 24474 | 8.95831731 | FU |
| 156 | -90.83 | -90.9209209209 | 99.9 | 101 | 6.49 | 18527 | 13.54306415 | FU |
| 260 | -90.83 | -90.9209209209 | 99.9 | 101 | 6.49 | 18527 | 13.54306415 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695000 | 9.07 | 0.02 | 0.22 | 9.05 | 9.11 | 9.05 | 8407 |
| 1780522200 | 9.05 | -0.05 | -0.55 | 9.1 | 9.14 | 8.98 | 27891 |
| 1780435800 | 9.1 | 0.02 | 0.22 | 9.1199999 | 9.16 | 9.1 | 7480 |
| 1780349400 | 9.08 | -0.22 | -2.37 | 9.23 | 9.25 | 9.07 | 36113 |
| 1780090200 | 9.3 | 0.09 | 0.98 | 9.21 | 9.34 | 9.21 | 14372 |
| 1780003800 | 9.21 | 0.03 | 0.33 | 9.18 | 9.22 | 9.15 | 9934 |
| 1779917400 | 9.18 | 0 | 0.00 | 9.22 | 9.24 | 9.18 | 17142 |
| 1779830940 | 9.18 | 0 | 0.00 | 9.24 | 9.24 | 9.18 | 12094 |
| 1779744600 | 9.18 | 0.01 | 0.11 | 9.17 | 9.28 | 9.17 | 14644 |
| 1779485400 | 9.17 | 0.06 | 0.66 | 9.15 | 9.19 | 9.1 | 7640 |
| 1779398940 | 9.11 | -0.04 | -0.44 | 9.14 | 9.15 | 9.09 | 8530 |
| 1779312600 | 9.15 | 0.01 | 0.11 | 9.1199999 | 9.2 | 9.09 | 15549 |
| 1779226140 | 9.14 | 0.01 | 0.11 | 9.08 | 9.17 | 9.08 | 26466 |
| 1779139800 | 9.13 | -0.06 | -0.65 | 9.23 | 9.23 | 9.02 | 65130 |
| 1778880600 | 9.19 | 0.03 | 0.33 | 9.19 | 9.2 | 9.1199999 | 11103 |
| 1778794140 | 9.16 | 0.04 | 0.44 | 9.15 | 9.16 | 9.02 | 39503 |
| 1778707800 | 9.1199999 | -0.03 | -0.33 | 9.22 | 9.22 | 9.1199999 | 16550 |
| 1778621400 | 9.15 | -0.11 | -1.19 | 9.19 | 9.23 | 9.1199999 | 19351 |
| 1778535000 | 9.26 | -0.07 | -0.75 | 9.35 | 9.3699999 | 9.16 | 34850 |
| 1778275800 | 9.33 | 0.06 | 0.65 | 9.32 | 9.35 | 9.24 | 39589 |
| 1778189400 | 9.27 | 0.02 | 0.22 | 9.25 | 9.3 | 9.25 | 16691 |
| 1778102940 | 9.25 | -0.1 | -1.07 | 9.21 | 9.28 | 9.17 | 39221 |
| 1778016600 | 9.35 | 0.07 | 0.75 | 9.32 | 9.35 | 9.16 | 22633 |
| 1777930200 | 9.28 | -0.11 | -1.17 | 9.23 | 9.33 | 9.23 | 15682 |
| 1777584600 | 9.39 | 0.04 | 0.43 | 9.3699999 | 9.39 | 9.33 | 14095 |
| 1777498140 | 9.35 | 0.04 | 0.43 | 9.31 | 9.38 | 9.26 | 16378 |
| 1777411800 | 9.31 | 0.01 | 0.11 | 9.32 | 9.32 | 9.25 | 27813 |
| 1777325340 | 9.3 | -0.02 | -0.21 | 9.32 | 9.36 | 9.25 | 18553 |
| 1777066200 | 9.32 | 0.06 | 0.65 | 9.26 | 9.32 | 9.25 | 31554 |
| 1776979800 | 9.26 | -0.07 | -0.75 | 9.31 | 9.39 | 9.25 | 21937 |
| 1776893400 | 9.33 | 0.07 | 0.76 | 9.26 | 9.33 | 9.25 | 26237 |
| 1776720600 | 9.26 | 0.09 | 0.98 | 9.15 | 9.33 | 9.15 | 57775 |
| 1776461400 | 9.17 | 0 | 0.00 | 9.18 | 9.23 | 9.13 | 20394 |
| 1776375000 | 9.17 | 0.04 | 0.44 | 9.13 | 9.24 | 9.11 | 199248 |
| 1776288600 | 9.13 | 0.01 | 0.11 | 9.08 | 9.16 | 9.08 | 23225 |
| 1776202140 | 9.1199999 | 0.07 | 0.77 | 9.09 | 9.1199999 | 9.07 | 14677 |
| 1776115800 | 9.05 | 0.01 | 0.11 | 9.03 | 9.1 | 9.02 | 33290 |
| 1775856600 | 9.0399999 | -0.05 | -0.55 | 9.05 | 9.1 | 9.0399999 | 51238 |
| 1775770200 | 9.09 | -0.01 | -0.11 | 9.14 | 9.15 | 9.07 | 18983 |
| 1775683740 | 9.1 | 0.03 | 0.33 | 9.07 | 9.13 | 9 | 24331 |
| 1775597340 | 9.07 | -0.06 | -0.66 | 9.08 | 9.1199999 | 9.07 | 4627 |
| 1775511000 | 9.13 | 0.04 | 0.44 | 9.09 | 9.14 | 9.08 | 25061 |
| 1775165400 | 9.09 | -0.01 | -0.11 | 9.15 | 9.15 | 9.08 | 9002 |
| 1775078940 | 9.1 | -0.32 | -3.40 | 9.14 | 9.19 | 9.09 | 17446 |
| 1774992540 | 9.42 | 0.16 | 1.73 | 9.21 | 9.42 | 9.18 | 22203 |
| 1774906140 | 9.26 | 0.01 | 0.11 | 9.2 | 9.26 | 9.1199999 | 13763 |
| 1774647000 | 9.25 | 0.13 | 1.43 | 9.16 | 9.25 | 9.03 | 31543 |
| 1774560540 | 9.1199999 | -0.06 | -0.65 | 9.19 | 9.22 | 9.1199999 | 14918 |
| 1774474140 | 9.18 | 0.03 | 0.33 | 9.18 | 9.23 | 9.16 | 29712 |
| 1774387740 | 9.15 | -0.05 | -0.54 | 9.15 | 9.24 | 9.13 | 40841 |
| 1774301340 | 9.2 | 0.03 | 0.33 | 9.15 | 9.2 | 9.1 | 87358 |
| 1774042200 | 9.17 | -0.02 | -0.22 | 9.19 | 9.2 | 9.13 | 10248 |
| 1773955740 | 9.19 | -0.01 | -0.11 | 9.2 | 9.2 | 9.14 | 13101 |
| 1773869400 | 9.2 | -0.03 | -0.33 | 9.24 | 9.24 | 9.16 | 16049 |
| 1773782940 | 9.23 | -0.03 | -0.32 | 9.26 | 9.26 | 9.18 | 73341 |
| 1773696540 | 9.26 | 0.06 | 0.65 | 9.17 | 9.26 | 9.15 | 24919 |
| 1773437400 | 9.2 | -0.04 | -0.43 | 9.24 | 9.26 | 9.16 | 36641 |
| 1773351000 | 9.24 | 0.04 | 0.43 | 9.22 | 9.24 | 9.2 | 3905 |
| 1773264540 | 9.2 | -0.07 | -0.76 | 9.22 | 9.25 | 9.18 | 17438 |
| 1773178140 | 9.27 | 0.05 | 0.54 | 9.22 | 9.27 | 9.22 | 12912 |
| 1773091740 | 9.22 | -0.09 | -0.97 | 9.31 | 9.31 | 9.22 | 12787 |
| 1772832600 | 9.31 | 0 | 0.00 | 9.32 | 9.36 | 9.25 | 14019 |
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。
