Hot Features
プレミアム
Vectis Juros Real Fundo DE Investimento Imobiliario - FII (VCJR11)
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 | -2.45 | -3.30455894254 | 74.14 | 74.94 | 71 | 27008 | 73.58622497 | FU |
| 4 | -3.31 | -4.41333333333 | 75 | 76.38 | 71 | 26084 | 73.93673403 | FU |
| 12 | -14.88 | -17.1884024489 | 86.57 | 87.8 | 66.5 | 34234 | 75.55307229 | FU |
| 26 | -19.59 | -21.4614373357 | 91.28 | 93.49 | 66.5 | 27741 | 81.97230244 | FU |
| 52 | -23.48 | -24.6716402228 | 95.17 | 96.97 | 66.5 | 27329 | 87.37096498 | FU |
| 156 | -26.51 | -26.9959266802 | 98.2 | 101.5 | 66.5 | 21269 | 89.75046306 | FU |
| 260 | -34.3 | -32.3615435418 | 105.99 | 114.99 | 66.5 | 15844 | 91.65343244 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 72.7 | -1.3 | -1.76 | 73.9 | 74.2 | 72.07 | 36690 |
| 1738013340 | 74 | -0.41 | -0.55 | 74.41 | 74.57 | 73.81 | 25790 |
| 1737754200 | 74.41 | 0.72 | 0.98 | 73.69 | 74.59 | 73.34 | 23774 |
| 1737667740 | 73.69 | -0.28 | -0.38 | 74.14 | 74.94 | 73.42 | 21777 |
| 1737581400 | 73.97 | 0.73 | 1.00 | 73.05 | 74.85 | 73.05 | 22169 |
| 1737495000 | 73.24 | 0.25 | 0.34 | 72.99 | 74.5 | 72.9 | 24441 |
| 1737408600 | 72.99 | 0.03 | 0.04 | 72.96 | 73.5 | 72.42 | 26401 |
| 1737149400 | 72.96 | -1.92 | -2.56 | 74.68 | 74.68 | 72.49 | 43742 |
| 1737062940 | 74.88 | -0.1 | -0.13 | 75.5 | 75.63 | 74 | 20090 |
| 1736976540 | 74.98 | 2.03 | 2.78 | 73.25 | 75.63 | 72.51 | 58617 |
| 1736890140 | 72.95 | -0.26 | -0.36 | 73.21 | 73.7 | 71.52 | 22390 |
| 1736803740 | 73.21 | 0.77 | 1.06 | 72.17 | 73.5 | 72.01 | 14188 |
| 1736544540 | 72.44 | -2.33 | -3.12 | 74.77 | 74.79 | 71.24 | 41080 |
| 1736458140 | 74.77 | 0.27 | 0.36 | 75 | 75.37 | 73.33 | 26313 |
| 1736371740 | 74.5 | -1.02 | -1.35 | 75.76 | 76.05 | 73.31 | 13146 |
| 1736285400 | 75.52 | 0.06 | 0.08 | 75.99 | 76.03 | 75.06 | 19268 |
| 1736198940 | 75.46 | 0.43 | 0.57 | 75.06 | 75.9 | 74.88 | 13807 |
| 1735939740 | 75.03 | -0.8 | -1.05 | 75.83 | 76.38 | 75.03 | 20518 |
| 1735853400 | 75.83 | -0.69 | -0.90 | 75 | 76.37 | 74 | 17483 |
| 1735594200 | 76.52 | 0.64 | 0.84 | 76.33 | 77.29 | 75.97 | 15400 |
| 1735334940 | 75.88 | 1.5 | 2.02 | 75.16 | 76.65 | 74 | 31097 |
| 1735248540 | 74.38 | 2.58 | 3.59 | 71.8 | 75.22 | 71.8 | 28692 |
| 1734989340 | 71.8 | 4.47 | 6.64 | 67.87 | 71.8 | 67.67 | 63942 |
| 1734730200 | 67.33 | 0.34 | 0.51 | 66.98 | 68 | 66.83 | 52162 |
| 1734643800 | 66.989999 | -1.01 | -1.49 | 67.88 | 67.88 | 66.5 | 43266 |
| 1734557400 | 68 | -0.55 | -0.80 | 68.55 | 68.55 | 67.5 | 35544 |
| 1734470940 | 68.55 | -1.72 | -2.45 | 70.27 | 70.27 | 68.01 | 39132 |
| 1734384540 | 70.27 | -0.79 | -1.11 | 71.06 | 71.06 | 69.52 | 36364 |
| 1734125340 | 71.06 | 0.57 | 0.81 | 70.5 | 71.37 | 69.7 | 55439 |
| 1734039000 | 70.49 | -0.16 | -0.23 | 70.44 | 70.95 | 69.21 | 47510 |
| 1733952540 | 70.65 | -0.66 | -0.93 | 71.31 | 72.26 | 70.47 | 41132 |
| 1733866140 | 71.31 | -0.55 | -0.77 | 71.86 | 72.47 | 71.05 | 41963 |
| 1733779740 | 71.86 | -2.05 | -2.77 | 73.91 | 74.67 | 71.24 | 106007 |
| 1733520600 | 73.91 | -0.91 | -1.22 | 74.82 | 75.89 | 73.45 | 81605 |
| 1733434200 | 74.82 | -2.18 | -2.83 | 76 | 76.99 | 73.6 | 56287 |
| 1733347800 | 77 | -1.9 | -2.41 | 79.16 | 79.17 | 75.7 | 47083 |
| 1733261340 | 78.9 | -1.73 | -2.15 | 80.59 | 81.93 | 78.16 | 51633 |
| 1733174940 | 80.63 | -1.37 | -1.67 | 81.6 | 81.6 | 79.86 | 39664 |
| 1732915740 | 82 | 0.75 | 0.92 | 81.25 | 82.48 | 80.7 | 33815 |
| 1732829400 | 81.25 | -1.79 | -2.16 | 83.04 | 83.54 | 80.09 | 61465 |
| 1732743000 | 83.04 | -0.02 | -0.02 | 83 | 84.72 | 82.91 | 46122 |
| 1732656600 | 83.06 | -0.45 | -0.54 | 83.35 | 83.88 | 83.05 | 19964 |
| 1732570140 | 83.51 | 0.38 | 0.46 | 83 | 83.89 | 82.91 | 27819 |
| 1732310940 | 83.13 | 0.15 | 0.18 | 82.98 | 83.15 | 82.56 | 15186 |
| 1732224600 | 82.98 | -0.52 | -0.62 | 83.5 | 84.26 | 82.36 | 26240 |
| 1732051800 | 83.5 | -0.48 | -0.57 | 83.96 | 84.25 | 83.05 | 14674 |
| 1731965340 | 83.98 | 0.07 | 0.08 | 83.6 | 84.31 | 83.6 | 15682 |
| 1731619800 | 83.91 | -1.09 | -1.28 | 83.81 | 84.94 | 83.1 | 31181 |
| 1731533400 | 85 | 0 | 0.00 | 84.6 | 85 | 83.66 | 32125 |
| 1731446940 | 85 | -1.14 | -1.32 | 85.94 | 85.94 | 83.11 | 35546 |
| 1731360540 | 86.14 | -1.16 | -1.33 | 87.3 | 87.3 | 85.05 | 17783 |
| 1731101400 | 87.3 | 0.8 | 0.92 | 86.5 | 87.8 | 86.5 | 24930 |
| 1731014940 | 86.5 | 0.02 | 0.02 | 86.48 | 86.99 | 86.34 | 12585 |
| 1730928600 | 86.48 | -0.09 | -0.10 | 86.57 | 86.9 | 86.22 | 15856 |
| 1730842200 | 86.57 | 0.65 | 0.76 | 84.8 | 86.91 | 84.8 | 50454 |
| 1730755800 | 85.92 | 1.32 | 1.56 | 84.61 | 86.89 | 84.06 | 34610 |
| 1730496600 | 84.6 | 0.55 | 0.65 | 82.25 | 85.56 | 82.25 | 58613 |
| 1730410200 | 84.05 | -0.49 | -0.58 | 85.01 | 85.01 | 83.1 | 29189 |
| 1730323800 | 84.54 | -0.16 | -0.19 | 83.5 | 85.91 | 83.5 | 24805 |
| 1730237340 | 84.7 | -0.48 | -0.56 | 85.18 | 85.18 | 83.7 | 20876 |
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
