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 | -0.07 | -0.76169749728 | 9.19 | 9.22 | 9.05 | 13391 | 9.15131286 | FU |
| 4 | 0.07 | 0.773480662983 | 9.05 | 9.22 | 9 | 15720 | 9.11621753 | FU |
| 12 | -0.02 | -0.218818380744 | 9.14 | 9.39 | 8.98 | 24425 | 9.17618412 | FU |
| 26 | 0.13 | 1.44605116796 | 8.99 | 9.49 | 8.86 | 26837 | 9.18076389 | FU |
| 52 | 0.52 | 6.04651162791 | 8.6 | 9.49 | 8.45 | 24433 | 8.98195347 | FU |
| 156 | -90.78 | -90.8708708709 | 99.9 | 101 | 6.49 | 18435 | 13.45828911 | FU |
| 260 | -90.78 | -90.8708708709 | 99.9 | 101 | 6.49 | 18435 | 13.45828911 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782941400 | 9.16 | -0.01 | -0.11 | 9.05 | 9.16 | 9.05 | 8106 |
| 1782855000 | 9.17 | 0.06 | 0.66 | 9.1199999 | 9.22 | 9.1199999 | 19804 |
| 1782768600 | 9.11 | -0.05 | -0.55 | 9.11 | 9.17 | 9.1 | 13030 |
| 1782509400 | 9.16 | 0.01 | 0.11 | 9.16 | 9.18 | 9.1199999 | 13196 |
| 1782423000 | 9.15 | 0 | 0.00 | 9.19 | 9.19 | 9.1 | 12817 |
| 1782336540 | 9.15 | 0.04 | 0.44 | 9.1199999 | 9.16 | 9.1 | 11077 |
| 1782250200 | 9.11 | -0.02 | -0.22 | 9.19 | 9.19 | 9.1 | 17361 |
| 1782163800 | 9.13 | -0.04 | -0.44 | 9.17 | 9.21 | 9.1199999 | 12481 |
| 1781904600 | 9.17 | 0.01 | 0.11 | 9.11 | 9.21 | 9.11 | 16135 |
| 1781818140 | 9.16 | 0.05 | 0.55 | 9.15 | 9.17 | 9.11 | 4352 |
| 1781731740 | 9.11 | -0.09 | -0.98 | 9.21 | 9.21 | 9.1 | 26676 |
| 1781645400 | 9.2 | 0.02 | 0.22 | 9.19 | 9.22 | 9.17 | 5226 |
| 1781559000 | 9.18 | 0.03 | 0.33 | 9.16 | 9.19 | 9.1 | 10615 |
| 1781299800 | 9.15 | 0.12 | 1.33 | 9.07 | 9.15 | 9.06 | 28393 |
| 1781213400 | 9.03 | 0.01 | 0.11 | 9.02 | 9.07 | 9 | 10344 |
| 1781126940 | 9.02 | -0.07 | -0.77 | 9.0399999 | 9.09 | 9 | 19407 |
| 1781040600 | 9.09 | 0.04 | 0.44 | 9 | 9.11 | 9 | 36225 |
| 1780954140 | 9.05 | -0.02 | -0.22 | 9.11 | 9.11 | 9.03 | 25026 |
| 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 |
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。
