Hot Features
プレミアム
Fundo de Investimento Imobiliario Smart Real Estate (SMRE11)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.71 | -7.29347826087 | 92 | 93.98 | 70.06 | 1742 | 81.80496211 | FU |
| 4 | -12.81 | -13.0581039755 | 98.1 | 99.97 | 70.06 | 2694 | 95.41536995 | FU |
| 12 | -14.7 | -14.701470147 | 99.99 | 100 | 70.06 | 3545 | 96.89574109 | FU |
| 26 | -14.71 | -14.71 | 100 | 105 | 70.06 | 3803 | 98.73532066 | FU |
| 52 | -14.71 | -14.71 | 100 | 105 | 70.06 | 5289 | 99.39952664 | FU |
| 156 | -14.71 | -14.71 | 100 | 105 | 70.06 | 5289 | 99.39952664 | FU |
| 260 | -14.71 | -14.71 | 100 | 105 | 70.06 | 5289 | 99.39952664 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 90 | 2.24 | 2.55 | 82.5 | 90 | 82.44 | 791 |
| 1738186200 | 87.76 | 1.4 | 1.62 | 87.81 | 89.99 | 84.18 | 2366 |
| 1738099740 | 86.36 | 1.41 | 1.66 | 91.49 | 91.49 | 80.86 | 455 |
| 1738013340 | 84.95 | 10.96 | 14.81 | 72.8 | 84.98 | 72.8 | 1569 |
| 1737754200 | 73.99 | -16.01 | -17.79 | 92 | 93.98 | 70.06 | 3529 |
| 1737667740 | 90 | -0.05 | -0.06 | 94 | 94 | 90 | 855 |
| 1737581400 | 90.05 | -6.95 | -7.16 | 94.49 | 97.78 | 90.05 | 3830 |
| 1737495000 | 97 | 2 | 2.11 | 98 | 98 | 91.52 | 1269 |
| 1737408600 | 95 | -4.3 | -4.33 | 99 | 99 | 91.5 | 2673 |
| 1737149400 | 99.3 | 0 | 0.00 | 99 | 99.3 | 96.41 | 10602 |
| 1737062940 | 99.3 | -0.19 | -0.19 | 99.49 | 99.49 | 96.37 | 1071 |
| 1736976540 | 99.49 | -0.01 | -0.01 | 99 | 99.5 | 95.01 | 2311 |
| 1736890140 | 99.5 | -0.45 | -0.45 | 99 | 99.5 | 96 | 2282 |
| 1736803740 | 99.95 | -0.02 | -0.02 | 99 | 99.95 | 95.3 | 1791 |
| 1736544540 | 99.97 | 0.01 | 0.01 | 98.05 | 99.97 | 94.49 | 8160 |
| 1736458140 | 99.96 | -0.01 | -0.01 | 98.89 | 99.96 | 96.88 | 4125 |
| 1736371740 | 99.97 | 2.98 | 3.07 | 95.05 | 99.97 | 90.03 | 2788 |
| 1736285400 | 96.99 | 1.99 | 2.09 | 92.11 | 96.99 | 90.05 | 1721 |
| 1736198940 | 95 | 0 | 0.00 | 98 | 98 | 92.24 | 562 |
| 1735939740 | 95 | 0 | 0.00 | 98.1 | 98.1 | 90.04 | 1122 |
| 1735853400 | 95 | -4.97 | -4.97 | 99.99 | 99.99 | 90.06 | 275 |
| 1735594200 | 99.97 | 4.97 | 5.23 | 98.1 | 99.98 | 92.01 | 4411 |
| 1735334940 | 95 | -0.45 | -0.47 | 95.1 | 99.49 | 91.3 | 25776 |
| 1735248540 | 95.45 | -0.05 | -0.05 | 91.11 | 95.5 | 91.11 | 106 |
| 1734989340 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 91.02 | 10 |
| 1734730200 | 95.5 | 0.5 | 0.53 | 91.02 | 95.5 | 90.02 | 2432 |
| 1734643800 | 95 | 0 | 0.00 | 94 | 95.5 | 92 | 2275 |
| 1734557400 | 95 | -1.5 | -1.55 | 95 | 95 | 94 | 3208 |
| 1734470940 | 96.5 | 0.7 | 0.73 | 96.5 | 96.5 | 94.9 | 2395 |
| 1734384540 | 95.8 | -0.7 | -0.73 | 95.99 | 95.99 | 95 | 2321 |
| 1734125340 | 96.5 | 1.01 | 1.06 | 96.49 | 96.5 | 95 | 2903 |
| 1734039000 | 95.49 | -1.28 | -1.32 | 96.5 | 96.5 | 95 | 2313 |
| 1733952540 | 96.77 | 1.77 | 1.86 | 95 | 96.99 | 95 | 959 |
| 1733866140 | 95 | 0 | 0.00 | 96.99 | 96.99 | 95 | 658 |
| 1733779740 | 95 | 0 | 0.00 | 96.98 | 96.98 | 95 | 2279 |
| 1733520600 | 95 | -1 | -1.04 | 97.99 | 97.99 | 95 | 3469 |
| 1733434200 | 96 | 1 | 1.05 | 99.94 | 99.94 | 96 | 8 |
| 1733347800 | 95 | -2 | -2.06 | 98.99 | 100 | 95 | 12873 |
| 1733261340 | 97 | -1 | -1.02 | 95.02 | 98 | 95.02 | 2710 |
| 1733174940 | 98 | -1.98 | -1.98 | 97 | 99.5 | 95.52 | 1825 |
| 1732915740 | 99.98 | 0.98 | 0.99 | 97 | 99.98 | 97 | 2190 |
| 1732829400 | 99 | -0.97 | -0.97 | 98.96 | 100 | 96.33 | 10136 |
| 1732743000 | 99.97 | 1.08 | 1.09 | 98.96 | 99.99 | 95.9 | 2287 |
| 1732656600 | 98.89 | 0.1 | 0.10 | 99 | 99 | 95.66 | 761 |
| 1732570140 | 98.79 | -0.16 | -0.16 | 98.99 | 98.99 | 96.01 | 3377 |
| 1732310940 | 98.95 | -0.05 | -0.05 | 95.5 | 98.95 | 95.5 | 1769 |
| 1732224600 | 99 | -1 | -1.00 | 95.5 | 99 | 95.5 | 1121 |
| 1732051800 | 100 | 0.1 | 0.10 | 95.5 | 100 | 95.5 | 9862 |
| 1731965340 | 99.9 | -0.1 | -0.10 | 98.14 | 100 | 96 | 2692 |
| 1731619800 | 100 | 0 | 0.00 | 100 | 100 | 99 | 8691 |
| 1731533400 | 100 | 1 | 1.01 | 99 | 100 | 98.01 | 11891 |
| 1731446940 | 99 | 0 | 0.00 | 99 | 99 | 98.01 | 3789 |
| 1731360540 | 99 | 0 | 0.00 | 99 | 100 | 98 | 2970 |
| 1731101400 | 99 | -1 | -1.00 | 99.99 | 100 | 97 | 2834 |
| 1731014940 | 100 | 0 | 0.00 | 100 | 100 | 98.75 | 4283 |
| 1730928600 | 100 | 0 | 0.00 | 100 | 100 | 98.75 | 2222 |
| 1730842200 | 100 | 0.03 | 0.03 | 99.95 | 100 | 99.94 | 21289 |
| 1730755800 | 99.97 | -0.03 | -0.03 | 97.02 | 99.97 | 97.02 | 658 |
| 1730496600 | 100 | 0 | 0.00 | 100 | 100 | 95 | 2905 |
| 1730410200 | 100 | 0.04 | 0.04 | 99.96 | 100 | 96.2 | 7940 |
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
