Hot Features
プレミアム
IShares BMF Bovespa Small Cap Fundo De Indice (SMAL11)
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 | 2.37 | 2.18011222519 | 108.71 | 111.84 | 104.81 | 1069027 | 107.30212433 | FU |
| 4 | 2.63 | 2.42508068234 | 108.45 | 111.95 | 103.74 | 2033673 | 106.37481457 | FU |
| 12 | -13.81 | -11.0577308031 | 124.89 | 126.4 | 103.74 | 2366211 | 111.68627987 | FU |
| 26 | -3.54 | -3.08846623626 | 114.62 | 130.44 | 103.74 | 2483562 | 116.50084867 | FU |
| 52 | 6.08 | 5.79047619048 | 105 | 130.44 | 100.95 | 2178790 | 112.95155161 | FU |
| 156 | -1.07 | -0.954079358003 | 112.15 | 130.44 | 84.15 | 2342717 | 105.10830191 | FU |
| 260 | -35.37 | -24.1515875726 | 146.45 | 152.03 | 83 | 1936483 | 104.84557299 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 111.7 | 4.02 | 3.73 | 109.94 | 111.84 | 109.94 | 4077744 |
| 1783632600 | 107.68 | 2.26 | 2.14 | 105.72 | 107.96 | 105.72 | 1114784 |
| 1783546200 | 105.42 | -1.19 | -1.12 | 106.41 | 106.54 | 104.81 | 931218 |
| 1783459800 | 106.61 | -0.94 | -0.87 | 107.93 | 107.93 | 106.15 | 1262335 |
| 1783373400 | 107.55 | -2.01 | -1.83 | 108.58 | 108.77 | 107.4 | 1190906 |
| 1783114200 | 109.56 | 1.46 | 1.35 | 108.71 | 109.76 | 108.08 | 845890 |
| 1783027740 | 108.1 | 0.35 | 0.32 | 108.44 | 109.7 | 107.82 | 1430313 |
| 1782941400 | 107.75 | 0.03 | 0.03 | 107 | 108.15 | 106.27 | 1877154 |
| 1782855000 | 107.72 | -0.62 | -0.57 | 107.8 | 108.12 | 106.53 | 1661041 |
| 1782768600 | 108.34 | -0.41 | -0.38 | 108.75 | 109.12 | 107.7 | 566024 |
| 1782509400 | 108.75 | 1.65 | 1.54 | 107.27 | 108.95 | 106.46 | 996129 |
| 1782423000 | 107.1 | 0.5 | 0.47 | 107.25 | 108.72 | 107 | 2592354 |
| 1782336540 | 106.6 | 1.25 | 1.19 | 105.57 | 106.9 | 105.5 | 1671081 |
| 1782250200 | 105.35 | -0.27 | -0.26 | 104.1 | 107 | 104.1 | 2018784 |
| 1782163800 | 105.62 | 1.62 | 1.56 | 104.58 | 106.19 | 104.22 | 3306945 |
| 1781904600 | 104 | -0.28 | -0.27 | 103.75 | 105.07 | 103.74 | 6735617 |
| 1781818140 | 104.28 | -0.67 | -0.64 | 104.86 | 105.98 | 103.81 | 1453215 |
| 1781731740 | 104.95 | -1.06 | -1.00 | 107.44 | 107.98 | 104.7 | 1947027 |
| 1781645400 | 106.01 | -1.43 | -1.33 | 107.45 | 107.59 | 105.75 | 2359248 |
| 1781559000 | 107.44 | -1.24 | -1.14 | 110.58 | 111.95 | 107.44 | 5008293 |
| 1781299800 | 108.68 | -0.67 | -0.61 | 108.45 | 110 | 108.4 | 1705104 |
| 1781213400 | 109.35 | 2.43 | 2.27 | 107.09 | 109.82 | 105.6 | 5509848 |
| 1781126940 | 106.92 | -1.07 | -0.99 | 107.49 | 108.17 | 106.54 | 3162374 |
| 1781040600 | 107.99 | 0.57 | 0.53 | 108.35 | 109.29 | 107.25 | 4123017 |
| 1780954140 | 107.42 | 0.32 | 0.30 | 107.22 | 108.37 | 107.09 | 1341061 |
| 1780695000 | 107.1 | -1.65 | -1.52 | 108.49 | 109.41 | 107.1 | 973702 |
| 1780522200 | 108.75 | -3.04 | -2.72 | 110 | 110.69 | 108.1 | 2258598 |
| 1780435800 | 111.79 | 1.12 | 1.01 | 111.06 | 112.59 | 110.73 | 936892 |
| 1780349400 | 110.67 | -0.32 | -0.29 | 111.37 | 111.64 | 110.04 | 2737025 |
| 1780090200 | 110.99 | -1.2 | -1.07 | 112.21 | 112.67 | 110.26 | 3162755 |
| 1780003800 | 112.19 | -0.09 | -0.08 | 112.51 | 113.59 | 111.3 | 1145200 |
| 1779917400 | 112.28 | -1.32 | -1.16 | 114.01 | 115.13 | 111.98 | 1177734 |
| 1779830940 | 113.6 | -1.4 | -1.22 | 113.57 | 113.9 | 112.13 | 1774799 |
| 1779744600 | 115 | 3.52 | 3.16 | 112.32 | 115 | 112.26 | 2110954 |
| 1779485400 | 111.48 | -0.55 | -0.49 | 112.05 | 112.9 | 110.87 | 1037872 |
| 1779398940 | 112.03 | -0.96 | -0.85 | 112.2 | 113.91 | 110.65 | 4064673 |
| 1779312600 | 112.99 | 3.79 | 3.47 | 109.95 | 113.12 | 109.5 | 3030878 |
| 1779226140 | 109.2 | -1.39 | -1.26 | 108.75 | 110.44 | 108 | 2244512 |
| 1779139800 | 110.59 | -0.05 | -0.05 | 110.66 | 111.54 | 109 | 1505345 |
| 1778880600 | 110.64 | -2.48 | -2.19 | 110.99 | 111.37 | 109.35 | 2814204 |
| 1778794140 | 113.12 | 1.24 | 1.11 | 112.01 | 113.12 | 111.44 | 2119768 |
| 1778707800 | 111.88 | -2.62 | -2.29 | 113.83 | 114.19 | 110.23 | 4679665 |
| 1778621400 | 114.5 | 0 | 0.00 | 114.49 | 115.76 | 113.69 | 1734236 |
| 1778535000 | 114.5 | -2.62 | -2.24 | 116.99 | 117.74 | 114.44 | 2458853 |
| 1778275800 | 117.12 | -0.78 | -0.66 | 119.08 | 119.96 | 117.11 | 2429508 |
| 1778189400 | 117.9 | -1.64 | -1.37 | 119.02 | 119.8 | 117.61 | 2114484 |
| 1778102940 | 119.54 | 2.94 | 2.52 | 118.39 | 120.99 | 117.77 | 4121492 |
| 1778016600 | 116.6 | 1.65 | 1.44 | 114.68 | 117.02 | 113.36 | 3670710 |
| 1777930200 | 114.95 | -1.05 | -0.91 | 115.76 | 116.42 | 114.36 | 2853185 |
| 1777584600 | 116 | 2 | 1.75 | 114.66 | 116.65 | 114.35 | 3663275 |
| 1777498140 | 114 | -2.31 | -1.99 | 115.23 | 115.92 | 113.71 | 2781257 |
| 1777411800 | 116.31 | -1.07 | -0.91 | 117 | 117 | 114.6 | 2418674 |
| 1777325340 | 117.38 | -1.97 | -1.65 | 119.65 | 120 | 117 | 2455657 |
| 1777066200 | 119.35 | -1.09 | -0.91 | 120 | 120.89 | 118.81 | 1941451 |
| 1776979800 | 120.44 | -1.62 | -1.33 | 121.69 | 122.6 | 119.54 | 2271551 |
| 1776893400 | 122.06 | -2.08 | -1.68 | 123.95 | 124.09 | 121.7 | 983601 |
| 1776720600 | 124.14 | -0.16 | -0.13 | 123.01 | 124.51 | 122.74 | 3096856 |
| 1776461400 | 124.3 | 1.5 | 1.22 | 124.89 | 126.4 | 123.41 | 3294888 |
| 1776375000 | 122.8 | -1.74 | -1.40 | 125.2 | 125.61 | 122.41 | 2344614 |
| 1776288600 | 124.54 | -0.86 | -0.69 | 124.31 | 125.83 | 123.75 | 1598705 |
| 1776202140 | 125.4 | 0.84 | 0.67 | 124.7 | 125.99 | 124.7 | 2278139 |
| 1776115800 | 124.56 | 0.26 | 0.21 | 123.52 | 124.85 | 122.64 | 1236048 |
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。
