Hot Features
プレミアム
Xp Corporate Macae Fundo Invest Imobiliario FII (XPCM11)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.09 | 1.25523012552 | 7.17 | 7.33 | 7.11 | 2995 | 7.15035611 | FU |
| 4 | 0.01 | 0.137931034483 | 7.25 | 7.41 | 7.01 | 2242 | 7.22859249 | FU |
| 12 | -0.34 | -4.47368421053 | 7.6 | 7.75 | 7.01 | 2084 | 7.33523846 | FU |
| 26 | -1.95 | -21.1726384365 | 9.21 | 9.83 | 7 | 2417 | 7.94521396 | FU |
| 52 | -2.93 | -28.7536800785 | 10.19 | 10.74 | 7 | 2846 | 8.8832073 | FU |
| 156 | -12.2 | -62.6927029805 | 19.46 | 23.6 | 7 | 4077 | 14.16228059 | FU |
| 260 | -60.94 | -89.3548387097 | 68.2 | 79.15 | 7 | 8592 | 40.74391368 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 7.23 | 0.05 | 0.70 | 7.25 | 7.25 | 7.18 | 2651 |
| 1732051800 | 7.18 | 0.07 | 0.98 | 7.18 | 7.24 | 7.11 | 636 |
| 1731965340 | 7.11 | -0.06 | -0.84 | 7.17 | 7.2 | 7.11 | 5699 |
| 1731619800 | 7.17 | 0.01 | 0.14 | 7.2 | 7.35 | 7.08 | 2523 |
| 1731533400 | 7.16 | -0.04 | -0.56 | 7.15 | 7.31 | 7.15 | 1256 |
| 1731446940 | 7.2 | 0 | 0.00 | 7.15 | 7.2 | 7.15 | 733 |
| 1731360540 | 7.2 | -0.1 | -1.37 | 7.38 | 7.38 | 7.2 | 2807 |
| 1731101400 | 7.3 | -0.07 | -0.95 | 7.37 | 7.4 | 7.15 | 4147 |
| 1731014940 | 7.37 | 0.09 | 1.24 | 7.28 | 7.39 | 7.26 | 3184 |
| 1730928600 | 7.28 | 0.01 | 0.14 | 7.27 | 7.3 | 7.23 | 2169 |
| 1730842200 | 7.27 | 0.01 | 0.14 | 7.26 | 7.27 | 7.21 | 1045 |
| 1730755800 | 7.26 | -0.03 | -0.41 | 7.29 | 7.29 | 7.17 | 3115 |
| 1730496600 | 7.29 | -0.04 | -0.55 | 7.18 | 7.33 | 7.15 | 2254 |
| 1730410200 | 7.33 | 0.03 | 0.41 | 7.3 | 7.4 | 7.17 | 1597 |
| 1730323800 | 7.3 | 0.17 | 2.38 | 7.11 | 7.35 | 7.11 | 2738 |
| 1730237340 | 7.13 | 0.06 | 0.85 | 7.15 | 7.2 | 7.11 | 517 |
| 1730151000 | 7.07 | -0.09 | -1.26 | 7.16 | 7.35 | 7.01 | 1999 |
| 1729891800 | 7.16 | -0.05 | -0.69 | 7.25 | 7.41 | 7.15 | 1292 |
| 1729805400 | 7.21 | 0.16 | 2.27 | 7.1 | 7.23 | 7.01 | 6759 |
| 1729719000 | 7.05 | -0.06 | -0.84 | 7.1 | 7.25 | 7.05 | 5320 |
| 1729632600 | 7.11 | -0.18 | -2.47 | 7.29 | 7.33 | 7.1 | 1819 |
| 1729546140 | 7.29 | -0.01 | -0.14 | 7.38 | 7.38 | 7.28 | 701 |
| 1729287000 | 7.3 | 0.01 | 0.14 | 7.4 | 7.4 | 7.28 | 688 |
| 1729200540 | 7.29 | -0.02 | -0.27 | 7.28 | 7.4 | 7.28 | 2101 |
| 1729114140 | 7.31 | 0.01 | 0.14 | 7.3 | 7.36 | 7.3 | 2684 |
| 1729027740 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.3 | 674 |
| 1728941340 | 7.4 | 0 | 0.00 | 7.4 | 7.45 | 7.32 | 1898 |
| 1728682200 | 7.4 | 0.1 | 1.37 | 7.35 | 7.41 | 7.28 | 1168 |
| 1728595740 | 7.3 | -0.05 | -0.68 | 7.28 | 7.34 | 7.28 | 1580 |
| 1728509400 | 7.35 | 0.07 | 0.96 | 7.39 | 7.39 | 7.28 | 366 |
| 1728422940 | 7.28 | -0.01 | -0.14 | 7.28 | 7.46 | 7.28 | 1278 |
| 1728336600 | 7.29 | -0.01 | -0.14 | 7.38 | 7.38 | 7.28 | 1469 |
| 1728077400 | 7.3 | 0 | 0.00 | 7.28 | 7.46 | 7.28 | 578 |
| 1727991000 | 7.3 | -0.01 | -0.14 | 7.32 | 7.49 | 7.28 | 2424 |
| 1727904540 | 7.31 | -0.01 | -0.14 | 7.32 | 7.32 | 7.28 | 744 |
| 1727818200 | 7.32 | 0.07 | 0.97 | 7.24 | 7.35 | 7.24 | 1973 |
| 1727731800 | 7.25 | -0.12 | -1.63 | 7.37 | 7.5 | 7.25 | 1763 |
| 1727472600 | 7.37 | -0.14 | -1.86 | 7.35 | 7.51 | 7.35 | 1237 |
| 1727386140 | 7.51 | 0.04 | 0.54 | 7.45 | 7.52 | 7.42 | 2540 |
| 1727299740 | 7.47 | 0.01 | 0.13 | 7.55 | 7.55 | 7.46 | 2697 |
| 1727213400 | 7.46 | 0 | 0.00 | 7.46 | 7.63 | 7.46 | 1021 |
| 1727127000 | 7.46 | 0.01 | 0.13 | 7.43 | 7.68 | 7.43 | 2633 |
| 1726867800 | 7.45 | -0.08 | -1.06 | 7.53 | 7.55 | 7.45 | 2501 |
| 1726781400 | 7.53 | -0.15 | -1.95 | 7.67 | 7.67 | 7.47 | 4266 |
| 1726695000 | 7.68 | 0.07 | 0.92 | 7.69 | 7.69 | 7.5 | 837 |
| 1726608600 | 7.61 | 0.17 | 2.28 | 7.54 | 7.73 | 7.45 | 3269 |
| 1726522200 | 7.44 | -0.05 | -0.67 | 7.49 | 7.51 | 7.43 | 4525 |
| 1726263000 | 7.49 | 0.1 | 1.35 | 7.47 | 7.49 | 7.4 | 5480 |
| 1726176540 | 7.39 | -0.03 | -0.40 | 7.4 | 7.48 | 7.39 | 949 |
| 1726090140 | 7.42 | -0.07 | -0.93 | 7.41 | 7.53 | 7.41 | 1736 |
| 1726003740 | 7.49 | -0.01 | -0.13 | 7.5 | 7.51 | 7.4 | 875 |
| 1725917400 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.35 | 1403 |
| 1725658200 | 7.55 | 0.05 | 0.67 | 7.6 | 7.6 | 7.47 | 1282 |
| 1725571800 | 7.5 | -0.15 | -1.96 | 7.65 | 7.7 | 7.4 | 1193 |
| 1725485400 | 7.65 | 0.02 | 0.26 | 7.63 | 7.75 | 7.34 | 1698 |
| 1725399000 | 7.63 | 0.08 | 1.06 | 7.41 | 7.63 | 7.41 | 1162 |
| 1725312600 | 7.55 | -0.09 | -1.18 | 7.62 | 7.64 | 7.44 | 2476 |
| 1725053400 | 7.64 | 0.03 | 0.39 | 7.6 | 7.75 | 7.6 | 771 |
| 1724967000 | 7.61 | -0.14 | -1.81 | 7.71 | 7.75 | 7.55 | 1148 |
| 1724880600 | 7.75 | -0.06 | -0.77 | 7.81 | 7.81 | 7.75 | 898 |
| 1724794140 | 7.81 | -0.1 | -1.26 | 7.91 | 7.91 | 7.78 | 1482 |
| 1724707740 | 7.91 | 0.01 | 0.13 | 7.91 | 8 | 7.81 | 1680 |
| 1724448600 | 7.9 | -0.1 | -1.25 | 8 | 8.01 | 7.8 | 2128 |
| 1724362140 | 8 | 0 | 0.00 | 7.99 | 8 | 7.78 | 2462 |
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
