Hot Features
プレミアム
Fator Verita Fundo Invest Imobiliario FII (VRTA11)
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 | -1.46 | -1.91550774075 | 76.22 | 76.64 | 74.52 | 20844 | 75.49892117 | FU |
| 4 | -2.84 | -3.65979381443 | 77.6 | 77.9 | 74.52 | 22609 | 76.35399621 | FU |
| 12 | -3.23 | -4.14155660982 | 77.99 | 79.5 | 74.52 | 21294 | 77.23066601 | FU |
| 26 | -2.43 | -3.14807617567 | 77.19 | 82.9 | 74.52 | 20483 | 78.17646296 | FU |
| 52 | -5.54 | -6.89912826899 | 80.3 | 82.9 | 74 | 19773 | 77.78259082 | FU |
| 156 | -12.64 | -14.4622425629 | 87.4 | 93.5 | 70 | 21068 | 83.01795543 | FU |
| 260 | -37.34 | -33.3095450491 | 112.1 | 112.98 | 70 | 22217 | 89.08939741 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954140 | 74.76 | -0.44 | -0.59 | 75.2 | 75.4 | 74.52 | 20900 |
| 1780695000 | 75.2 | -0.25 | -0.33 | 75.6 | 75.6 | 75.12 | 16314 |
| 1780522200 | 75.45 | -0.15 | -0.20 | 75.43 | 75.48 | 75.07 | 18929 |
| 1780435800 | 75.6 | -0.05 | -0.07 | 75.76 | 75.76 | 75.04 | 29388 |
| 1780349400 | 75.65 | -1.12 | -1.46 | 76.22 | 76.64 | 75.62 | 18746 |
| 1780090200 | 76.77 | -0.13 | -0.17 | 77.12 | 77.12 | 76.77 | 19819 |
| 1780003800 | 76.9 | -0.1 | -0.13 | 77 | 77 | 76.75 | 10591 |
| 1779917400 | 77 | 0.14 | 0.18 | 76.8 | 77 | 76.29 | 35629 |
| 1779830940 | 76.86 | -0.46 | -0.59 | 77 | 77.32 | 76.81 | 17136 |
| 1779744600 | 77.32 | -0.58 | -0.74 | 77.9 | 77.9 | 76.91 | 43977 |
| 1779485400 | 77.9 | 1.83 | 2.41 | 76.5 | 77.9 | 76.05 | 21194 |
| 1779398940 | 76.07 | -0.05 | -0.07 | 76.12 | 76.5 | 75.72 | 17978 |
| 1779312600 | 76.12 | 0.31 | 0.41 | 75.81 | 76.47 | 75.69 | 14563 |
| 1779226140 | 75.81 | 0.04 | 0.05 | 75.79 | 76.27 | 75.5 | 21507 |
| 1779139800 | 75.77 | -0.79 | -1.03 | 76.74 | 76.74 | 75.71 | 22194 |
| 1778880600 | 76.56 | 0.3 | 0.39 | 76.3 | 76.74 | 76.2 | 33877 |
| 1778794140 | 76.26 | 0.06 | 0.08 | 76.2 | 76.37 | 76.02 | 12887 |
| 1778707800 | 76.2 | 0.27 | 0.36 | 76 | 76.24 | 75.66 | 22027 |
| 1778621400 | 75.93 | -0.13 | -0.17 | 75.9 | 76.19 | 75.75 | 25719 |
| 1778535000 | 76.06 | -1.05 | -1.36 | 77.6 | 77.6 | 75.91 | 27094 |
| 1778275800 | 77.11 | 0.11 | 0.14 | 77 | 77.2 | 76.92 | 16736 |
| 1778189400 | 77 | 0.02 | 0.03 | 76.98 | 77.04 | 76.44 | 24268 |
| 1778102940 | 76.98 | 0.88 | 1.16 | 76.1 | 76.99 | 75.87 | 35045 |
| 1778016600 | 76.1 | -0.88 | -1.14 | 76.98 | 77.05 | 76 | 32833 |
| 1777930200 | 76.98 | -1.48 | -1.89 | 77.3 | 77.56 | 76.72 | 37004 |
| 1777584600 | 78.46 | -0.12 | -0.15 | 78.58 | 79.07 | 78.07 | 29682 |
| 1777498140 | 78.58 | 0.04 | 0.05 | 78.54 | 78.68 | 78.01 | 22331 |
| 1777411800 | 78.54 | -0.88 | -1.11 | 79 | 79.16 | 78.4 | 26924 |
| 1777325340 | 79.42 | 0.49 | 0.62 | 79 | 79.5 | 78.52 | 27374 |
| 1777066200 | 78.93 | -0.05 | -0.06 | 79 | 79 | 78.32 | 25784 |
| 1776979800 | 78.98 | -0.32 | -0.40 | 79.39 | 79.39 | 78.69 | 18837 |
| 1776893400 | 79.3 | -0.08 | -0.10 | 79.38 | 79.49 | 78.93 | 19458 |
| 1776720600 | 79.38 | 0.25 | 0.32 | 79.08 | 79.39 | 78.63 | 24540 |
| 1776461400 | 79.13 | 0.69 | 0.88 | 78.34 | 79.2 | 78.31 | 24440 |
| 1776375000 | 78.44 | 0.24 | 0.31 | 78.2 | 78.44 | 78 | 12185 |
| 1776288600 | 78.2 | 1.24 | 1.61 | 77 | 78.2 | 76.93 | 18021 |
| 1776202140 | 76.96 | 0.06 | 0.08 | 77.1 | 77.2 | 76.85 | 12153 |
| 1776115800 | 76.9 | -0.28 | -0.36 | 77.18 | 77.43 | 76.9 | 21629 |
| 1775856600 | 77.18 | -0.01 | -0.01 | 77.3 | 77.38 | 77.1 | 14336 |
| 1775770200 | 77.19 | 0.04 | 0.05 | 77.16 | 77.37 | 77.01 | 13417 |
| 1775683740 | 77.15 | -0.25 | -0.32 | 77.4 | 77.51 | 77.14 | 22468 |
| 1775597340 | 77.4 | 0.31 | 0.40 | 77.09 | 77.4 | 77 | 12429 |
| 1775511000 | 77.09 | -0.31 | -0.40 | 77.4 | 77.44 | 77 | 13771 |
| 1775165400 | 77.4 | 0.8 | 1.04 | 76.83 | 77.4 | 76.82 | 11339 |
| 1775078940 | 76.6 | -1.06 | -1.36 | 76.75 | 76.92 | 76.54 | 23986 |
| 1774992540 | 77.66 | 0.06 | 0.08 | 77.6 | 77.94 | 77.36 | 22079 |
| 1774906140 | 77.6 | 0.2 | 0.26 | 77.5 | 77.62 | 77.26 | 15688 |
| 1774647000 | 77.4 | 0.02 | 0.03 | 77.38 | 77.54 | 77.3 | 13168 |
| 1774560540 | 77.38 | 0 | 0.00 | 77.59 | 77.61 | 77.3 | 21109 |
| 1774474140 | 77.38 | -0.04 | -0.05 | 77.48 | 77.66 | 77.24 | 19080 |
| 1774387740 | 77.42 | -0.08 | -0.10 | 77.4 | 77.55 | 77.03 | 14809 |
| 1774301340 | 77.5 | 0.1 | 0.13 | 77.4 | 77.66 | 77.08 | 23206 |
| 1774042200 | 77.4 | 0.11 | 0.14 | 77.26 | 77.8 | 77.08 | 15781 |
| 1773955740 | 77.29 | -0.41 | -0.53 | 77.99 | 77.99 | 77.1 | 14809 |
| 1773869400 | 77.7 | 0.3 | 0.39 | 77.42 | 77.76 | 77.06 | 17784 |
| 1773782940 | 77.4 | -0.16 | -0.21 | 77.08 | 77.56 | 77.06 | 20735 |
| 1773696540 | 77.56 | -0.2 | -0.26 | 77.99 | 78 | 77.4 | 23632 |
| 1773437400 | 77.76 | 0.14 | 0.18 | 77.62 | 77.98 | 77.52 | 19318 |
| 1773351000 | 77.62 | 0.57 | 0.74 | 76.75 | 77.95 | 76.75 | 36779 |
| 1773264540 | 77.05 | -0.3 | -0.39 | 76.5 | 77.16 | 76.5 | 37363 |
| 1773178140 | 77.35 | -0.25 | -0.32 | 77.68 | 77.68 | 77.07 | 27240 |
| 1773091740 | 77.6 | -0.55 | -0.70 | 78.15 | 78.28 | 77.4 | 31664 |
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。
