Hot Features
プレミアム
Fator Verita Fundo Invest Imobiliario FII (VRTA11)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -0.490011307953 | 79.59 | 80.5 | 76.66 | 11014 | 78.91326231 | FU |
| 4 | 4.55 | 6.09511051574 | 74.65 | 80.5 | 70 | 28050 | 73.44601442 | FU |
| 12 | -2.74 | -3.34391017818 | 81.94 | 85 | 70 | 24773 | 78.11867562 | FU |
| 26 | -8.1 | -9.27835051546 | 87.3 | 90.1 | 70 | 21350 | 82.8847106 | FU |
| 52 | -8.15 | -9.33028048082 | 87.35 | 90.44 | 70 | 21803 | 85.31304063 | FU |
| 156 | -24.12 | -23.3449477352 | 103.32 | 108.15 | 70 | 24096 | 90.62750539 | FU |
| 260 | -67.1 | -45.8646616541 | 146.3 | 146.49 | 70 | 23263 | 97.86050069 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736198940 | 79.2 | 0.4 | 0.51 | 78.8 | 79.98 | 78.01 | 12611 |
| 1735939740 | 78.8 | -0.05 | -0.06 | 78.85 | 78.99 | 77.59 | 9510 |
| 1735853400 | 78.85 | -0.25 | -0.32 | 77.45 | 79.1 | 76.66 | 13268 |
| 1735594200 | 79.1 | 0.29 | 0.37 | 79.59 | 80.5 | 78.82 | 10263 |
| 1735334940 | 78.81 | 1.71 | 2.22 | 77.1 | 79.49 | 77.1 | 18707 |
| 1735248540 | 77.1 | 0.2 | 0.26 | 76.83 | 77.5 | 75.74 | 30331 |
| 1734989340 | 76.9 | 3.32 | 4.51 | 73.58 | 77 | 72.5 | 43039 |
| 1734730200 | 73.58 | 2.86 | 4.04 | 70.72 | 73.79 | 70.65 | 24264 |
| 1734643800 | 70.72 | 0.18 | 0.26 | 70.54 | 72.1 | 70 | 27807 |
| 1734557400 | 70.54 | -1.16 | -1.62 | 71.7 | 72.1 | 70 | 28287 |
| 1734470940 | 71.7 | -0.15 | -0.21 | 71.85 | 72.3 | 71.05 | 18171 |
| 1734384540 | 71.85 | -0.27 | -0.37 | 72.12 | 73.07 | 71.05 | 34758 |
| 1734125340 | 72.12 | 0.94 | 1.32 | 71.5 | 72.2 | 71.24 | 22827 |
| 1734039000 | 71.18 | 0.34 | 0.48 | 70.84 | 71.42 | 70.75 | 24734 |
| 1733952540 | 70.84 | 0.71 | 1.01 | 70.13 | 71.9 | 70.13 | 27658 |
| 1733866140 | 70.13 | -3.24 | -4.42 | 73.37 | 73.37 | 70.09 | 40546 |
| 1733779740 | 73.37 | -1.3 | -1.74 | 74.65 | 75.59 | 71 | 74630 |
| 1733520600 | 74.67 | 0.56 | 0.76 | 74.11 | 75.8 | 73.64 | 38001 |
| 1733434200 | 74.11 | -1.04 | -1.38 | 74.9 | 74.9 | 72.5 | 44339 |
| 1733347800 | 75.15 | -1.75 | -2.28 | 76.89 | 76.89 | 74.94 | 30169 |
| 1733261340 | 76.9 | -1.1 | -1.41 | 78.02 | 78.75 | 76.54 | 23673 |
| 1733174940 | 78 | -2.21 | -2.76 | 79.4 | 79.99 | 77.7 | 23827 |
| 1732915740 | 80.21 | -0.2 | -0.25 | 80.41 | 81.84 | 80.2 | 38696 |
| 1732829400 | 80.41 | -0.56 | -0.69 | 80.97 | 81.48 | 80.35 | 28630 |
| 1732743000 | 80.97 | 0.16 | 0.20 | 80.81 | 81.55 | 80.8 | 15187 |
| 1732656600 | 80.81 | -0.48 | -0.59 | 81.29 | 81.58 | 80.26 | 23117 |
| 1732570140 | 81.29 | 0.8 | 0.99 | 80.83 | 81.44 | 80.75 | 17519 |
| 1732310940 | 80.49 | -0.01 | -0.01 | 80.5 | 81.45 | 80.16 | 21305 |
| 1732224600 | 80.5 | -0.32 | -0.40 | 80.6 | 80.9 | 79.7 | 25181 |
| 1732051800 | 80.82 | 0.67 | 0.84 | 80.84 | 81.5 | 80.2 | 16578 |
| 1731965340 | 80.15 | 0.37 | 0.46 | 79.8 | 81 | 79.8 | 18796 |
| 1731619800 | 79.78 | -0.11 | -0.14 | 79.95 | 80.68 | 79.59 | 20154 |
| 1731533400 | 79.89 | 0.24 | 0.30 | 79.5 | 80.49 | 79.5 | 17759 |
| 1731446940 | 79.65 | -0.35 | -0.44 | 80 | 80.51 | 79.55 | 22027 |
| 1731360540 | 80 | -0.68 | -0.84 | 80.65 | 80.68 | 80 | 19628 |
| 1731101400 | 80.68 | -0.6 | -0.74 | 81.49 | 81.49 | 79.54 | 47424 |
| 1731014940 | 81.28 | 0.39 | 0.48 | 80.89 | 81.44 | 80.55 | 19495 |
| 1730928600 | 80.89 | 0.12 | 0.15 | 80.56 | 81.07 | 80.56 | 14678 |
| 1730842200 | 80.77 | -0.4 | -0.49 | 80.7 | 81.8 | 80.63 | 20395 |
| 1730755800 | 81.17 | -0.64 | -0.78 | 81.75 | 81.79 | 80.7 | 25424 |
| 1730496600 | 81.81 | -0.76 | -0.92 | 81.5 | 82.16 | 81.4 | 13496 |
| 1730410200 | 82.57 | 0.43 | 0.52 | 82.2 | 82.97 | 82.2 | 13923 |
| 1730323800 | 82.14 | 0.14 | 0.17 | 81.77 | 82.66 | 81.4 | 23296 |
| 1730237340 | 82 | 0.3 | 0.37 | 81.7 | 82 | 81.26 | 12673 |
| 1730151000 | 81.7 | 0.01 | 0.01 | 81.71 | 81.76 | 81.2 | 21030 |
| 1729891800 | 81.69 | -0.34 | -0.41 | 81.9 | 82.03 | 81.27 | 22308 |
| 1729805400 | 82.03 | -0.39 | -0.47 | 82.15 | 83.35 | 81.73 | 21505 |
| 1729719000 | 82.42 | -0.73 | -0.88 | 82.7 | 83.99 | 82 | 27882 |
| 1729632600 | 83.15 | -0.85 | -1.01 | 84.48 | 84.48 | 82.5 | 21425 |
| 1729546140 | 84 | -0.8 | -0.94 | 84.75 | 85 | 84 | 18351 |
| 1729287000 | 84.8 | 1.08 | 1.29 | 83.72 | 85 | 83.5 | 17647 |
| 1729200540 | 83.72 | -0.07 | -0.08 | 84.03 | 84.68 | 83.34 | 22744 |
| 1729114140 | 83.79 | -0.6 | -0.71 | 84.03 | 84.03 | 82.75 | 25420 |
| 1729027740 | 84.39 | 0.91 | 1.09 | 82.91 | 84.4 | 82.57 | 22058 |
| 1728941340 | 83.48 | 1.54 | 1.88 | 81.94 | 84.3 | 81.72 | 33170 |
| 1728682200 | 81.94 | -0.25 | -0.30 | 82.21 | 82.9 | 81.51 | 22329 |
| 1728595740 | 82.19 | -0.81 | -0.98 | 83.13 | 83.3 | 81.33 | 26540 |
| 1728509400 | 83 | -0.25 | -0.30 | 83.5 | 83.9 | 82.36 | 21422 |
| 1728422940 | 83.25 | -1.77 | -2.08 | 85.01 | 85.01 | 83.12 | 48489 |
| 1728336600 | 85.02 | -0.1 | -0.12 | 85.12 | 85.67 | 85 | 15769 |
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
