Hot Features
プレミアム
Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11)
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 | 0.01 | 0.119189511323 | 8.39 | 8.52 | 8.23 | 52711 | 8.3459653 | FU |
| 4 | -0.54 | -6.04026845638 | 8.94 | 8.94 | 8.1 | 99861 | 8.36320143 | FU |
| 12 | -2.5 | -22.9357798165 | 10.9 | 16.5 | 8.1 | 43994 | 8.50537411 | FU |
| 26 | -1.5 | -15.1515151515 | 9.9 | 16.5 | 8.1 | 21389 | 8.51478551 | FU |
| 52 | -2.1 | -20 | 10.5 | 16.5 | 8.1 | 13143 | 8.53573014 | FU |
| 156 | -2.1 | -20 | 10.5 | 16.5 | 8.1 | 13143 | 8.53573014 | FU |
| 260 | -2.1 | -20 | 10.5 | 16.5 | 8.1 | 13143 | 8.53573014 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727386140 | 8.35 | 0.06 | 0.72 | 8.36 | 8.52 | 8.23 | 71116 |
| 1727299740 | 8.2899999 | -0.11 | -1.31 | 8.41 | 8.41 | 8.27 | 33124 |
| 1727213400 | 8.4 | 0.09 | 1.08 | 8.39 | 8.4 | 8.32 | 28559 |
| 1727127000 | 8.31 | -0.1 | -1.19 | 8.4 | 8.42 | 8.28 | 83493 |
| 1726867800 | 8.41 | 0 | 0.00 | 8.39 | 8.42 | 8.3699999 | 47264 |
| 1726781400 | 8.41 | 0.09 | 1.08 | 8.35 | 8.43 | 8.33 | 48481 |
| 1726695000 | 8.32 | 0.06 | 0.73 | 8.26 | 8.3699999 | 8.26 | 134848 |
| 1726608600 | 8.26 | 0 | 0.00 | 8.26 | 8.28 | 8.23 | 74628 |
| 1726522200 | 8.26 | 0.01 | 0.12 | 8.23 | 8.2899999 | 8.21 | 94126 |
| 1726263000 | 8.25 | 0.07 | 0.86 | 8.17 | 8.28 | 8.1 | 213214 |
| 1726176540 | 8.18 | -0.01 | -0.12 | 8.26 | 8.26 | 8.15 | 103986 |
| 1726090140 | 8.19 | -0.09 | -1.09 | 8.27 | 8.2899999 | 8.18 | 187701 |
| 1726003740 | 8.28 | -0.05 | -0.60 | 8.28 | 8.34 | 8.27 | 50686 |
| 1725917400 | 8.33 | -0.04 | -0.48 | 8.36 | 8.4 | 8.25 | 132060 |
| 1725658200 | 8.3699999 | 0 | 0.00 | 8.35 | 8.39 | 8.35 | 67780 |
| 1725571800 | 8.3699999 | 0.07 | 0.84 | 8.4 | 8.45 | 8.34 | 186889 |
| 1725485400 | 8.3 | -0.24 | -2.81 | 8.5 | 8.56 | 8.3 | 68629 |
| 1725399000 | 8.5399999 | -0.04 | -0.47 | 8.55 | 8.58 | 8.49 | 99642 |
| 1725312600 | 8.58 | -0.22 | -2.50 | 8.8 | 8.8 | 8.5 | 107122 |
| 1725053400 | 8.8 | 0 | 0.00 | 8.94 | 8.94 | 8.78 | 163872 |
| 1724967000 | 8.8 | 0.19 | 2.21 | 8.6199999 | 8.8699999 | 8.61 | 96983 |
| 1724880600 | 8.61 | -0.18 | -2.05 | 8.68 | 8.73 | 8.55 | 200851 |
| 1724794140 | 8.7899999 | -0.22 | -2.44 | 8.91 | 8.91 | 8.69 | 117971 |
| 1724707740 | 9.01 | -0.14 | -1.53 | 9.09 | 9.4 | 9.01 | 46043 |
| 1724448600 | 9.15 | 0.25 | 2.81 | 8.95 | 9.15 | 8.9 | 15579 |
| 1724362140 | 8.9 | 0.08 | 0.91 | 8.84 | 8.99 | 8.72 | 33201 |
| 1724275740 | 8.82 | -0.21 | -2.33 | 9 | 9 | 8.73 | 35152 |
| 1724189340 | 9.03 | 0.08 | 0.89 | 8.95 | 9.18 | 8.93 | 15386 |
| 1724102940 | 8.95 | -1.7 | -15.96 | 9.88 | 9.88 | 8.71 | 24067 |
| 1723843800 | 10.65 | -0.46 | -4.14 | 10.01 | 11.09 | 10.01 | 318 |
| 1723757340 | 11.11 | 0.31 | 2.87 | 11.1 | 11.2 | 11 | 364 |
| 1723671000 | 10.8 | 0.32 | 3.05 | 10.48 | 10.8 | 10.48 | 67 |
| 1723584600 | 10.48 | 1.08 | 11.49 | 9.4 | 10.79 | 9.4 | 283 |
| 1723498200 | 9.4 | -0.07 | -0.74 | 10 | 10.96 | 9.4 | 759 |
| 1723239000 | 9.47 | -1.88 | -16.56 | 11.34 | 11.47 | 9.36 | 1205 |
| 1723152600 | 11.35 | 0.37 | 3.37 | 10.98 | 11.49 | 10.98 | 19 |
| 1723066200 | 10.98 | 0.15 | 1.39 | 11.35 | 11.35 | 10.85 | 106 |
| 1722979740 | 10.83 | -0.17 | -1.55 | 13.37 | 13.37 | 10.83 | 49 |
| 1722893400 | 11 | 0.07 | 0.64 | 10.93 | 16.5 | 10.56 | 322 |
| 1722634200 | 10.93 | 0 | 0.00 | 10.94 | 10.94 | 10.93 | 3 |
| 1722547800 | 10.93 | -0.1 | -0.91 | 10.93 | 11.18 | 10.93 | 30 |
| 1722461400 | 11.03 | -0.14 | -1.25 | 11.17 | 11.17 | 11.03 | 37 |
| 1722374940 | 11.17 | 0.56 | 5.28 | 10.93 | 11.31 | 10.7 | 174 |
| 1722288600 | 10.61 | -0.1 | -0.93 | 10.61 | 10.71 | 10.6 | 274 |
| 1722029400 | 10.71 | 0.11 | 1.04 | 10.61 | 10.71 | 10.6 | 14 |
| 1721943000 | 10.6 | 0 | 0.00 | 10.6 | 10.72 | 10.6 | 427 |
| 1721856600 | 10.6 | -0.28 | -2.57 | 11 | 11 | 10.58 | 78 |
| 1721770140 | 10.88 | 0.28 | 2.64 | 10.95 | 10.95 | 10.88 | 16 |
| 1721683800 | 10.6 | -0.75 | -6.61 | 11.35 | 11.35 | 10.6 | 107 |
| 1721424600 | 11.35 | 0.01 | 0.09 | 11.35 | 11.35 | 11.35 | 36 |
| 1721338200 | 11.34 | -0.01 | -0.09 | 11.49 | 11.49 | 11.34 | 164 |
| 1721251800 | 11.35 | 0.6 | 5.58 | 10.99 | 11.36 | 10.99 | 206 |
| 1721165340 | 10.75 | 0.45 | 4.37 | 10.55 | 10.76 | 10.55 | 611 |
| 1721079000 | 10.3 | -0.49 | -4.54 | 10.79 | 10.79 | 10.11 | 316 |
| 1720819800 | 10.79 | -0.21 | -1.91 | 10.73 | 11 | 10.45 | 541 |
| 1720733400 | 11 | 0.28 | 2.61 | 10.72 | 11.53 | 10.72 | 120 |
| 1720647000 | 10.72 | -0.03 | -0.28 | 10.73 | 10.74 | 10.72 | 50066 |
| 1720560540 | 10.75 | -0.1 | -0.92 | 10.88 | 10.88 | 10.61 | 26 |
| 1720474200 | 10.85 | -0.04 | -0.37 | 10.9 | 10.9 | 10.68 | 180 |
| 1720215000 | 10.89 | -0.01 | -0.09 | 10.9 | 10.9 | 10.77 | 242 |
| 1720128540 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.77 | 138 |
| 1720042200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 26 |
| 1719955800 | 10.9 | -0.06 | -0.55 | 10.96 | 10.96 | 10.9 | 96 |
| 1719869400 | 10.96 | -1.04 | -8.67 | 10.7 | 10.96 | 10.7 | 151 |
| 1719610200 | 12 | 0.9 | 8.11 | 11.09 | 12 | 10.05 | 929 |
| 1719523800 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 18 |
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
