Hot Features
プレミアム
Xp Corporate Macae Fundo Invest Imobiliario FII (XPCM11)
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 | -0.1 | -1.20336943442 | 8.31 | 8.58 | 8.15 | 2050 | 8.27725783 | FU |
| 4 | -0.1 | -1.20336943442 | 8.31 | 8.59 | 8.07 | 1910 | 8.28186093 | FU |
| 12 | 0.23 | 2.88220551378 | 7.98 | 8.91 | 7.72 | 3227 | 8.39290493 | FU |
| 26 | 0.11 | 1.35802469136 | 8.1 | 9.85 | 7.7 | 4405 | 8.63834552 | FU |
| 52 | 1.08 | 15.1472650771 | 7.13 | 11 | 6.96 | 3627 | 8.47593644 | FU |
| 156 | -5.24 | -38.9591078067 | 13.45 | 14.12 | 5.78 | 2996 | 8.95219897 | FU |
| 260 | -32.04 | -79.602484472 | 40.25 | 43 | 5.78 | 4141 | 15.82331366 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299800 | 8.21 | -0.01 | -0.12 | 8.23 | 8.58 | 8.21 | 2274 |
| 1781213400 | 8.22 | -0.05 | -0.60 | 8.17 | 8.5 | 8.15 | 3526 |
| 1781126940 | 8.27 | -0.06 | -0.72 | 8.33 | 8.33 | 8.17 | 850 |
| 1781040600 | 8.33 | -0.06 | -0.72 | 8.2 | 8.35 | 8.16 | 2908 |
| 1780954140 | 8.39 | 0.17 | 2.07 | 8.31 | 8.46 | 8.2 | 1321 |
| 1780695000 | 8.22 | -0.26 | -3.07 | 8.31 | 8.49 | 8.16 | 1646 |
| 1780522200 | 8.48 | 0.02 | 0.24 | 8.2899999 | 8.49 | 8.11 | 4230 |
| 1780435800 | 8.46 | 0.29 | 3.55 | 8.18 | 8.48 | 8.14 | 1710 |
| 1780349400 | 8.17 | 0.01 | 0.12 | 8.18 | 8.48 | 8.11 | 1208 |
| 1780090200 | 8.16 | -0.14 | -1.69 | 8.3 | 8.59 | 8.08 | 2778 |
| 1780003800 | 8.3 | -0.06 | -0.72 | 8.47 | 8.55 | 8.08 | 1798 |
| 1779917400 | 8.36 | -0.04 | -0.48 | 8.23 | 8.36 | 8.16 | 995 |
| 1779830940 | 8.4 | 0.15 | 1.82 | 8.1199999 | 8.5 | 8.1199999 | 1669 |
| 1779744600 | 8.25 | 0 | 0.00 | 8.34 | 8.44 | 8.14 | 2153 |
| 1779485400 | 8.25 | 0.09 | 1.10 | 8.2899999 | 8.49 | 8.17 | 658 |
| 1779398940 | 8.16 | -0.06 | -0.73 | 8.16 | 8.31 | 8.15 | 915 |
| 1779312600 | 8.22 | 0.12 | 1.48 | 8.1199999 | 8.59 | 8.1199999 | 3079 |
| 1779226140 | 8.1 | -0.15 | -1.82 | 8.25 | 8.5 | 8.1 | 2514 |
| 1779139800 | 8.25 | 0.01 | 0.12 | 8.23 | 8.5399999 | 8.07 | 1729 |
| 1778880600 | 8.24 | -0.06 | -0.72 | 8.31 | 8.31 | 8.07 | 612 |
| 1778794140 | 8.3 | 0.17 | 2.09 | 8.14 | 8.5 | 8.0399999 | 2598 |
| 1778707800 | 8.13 | -0.01 | -0.12 | 8.2 | 8.5 | 8.11 | 1367 |
| 1778621400 | 8.14 | -0.06 | -0.73 | 8.24 | 8.49 | 8.1 | 2081 |
| 1778535000 | 8.2 | -0.1 | -1.20 | 8.3 | 8.5 | 8.0399999 | 4110 |
| 1778275800 | 8.3 | 0.05 | 0.61 | 8.25 | 8.67 | 8.25 | 682 |
| 1778189400 | 8.25 | 0.07 | 0.86 | 8.19 | 8.91 | 8.19 | 3560 |
| 1778102940 | 8.18 | -0.03 | -0.37 | 8.18 | 8.51 | 8.17 | 1865 |
| 1778016600 | 8.21 | 0.05 | 0.61 | 8.16 | 8.6 | 8.1199999 | 1587 |
| 1777930200 | 8.16 | -0.07 | -0.85 | 8.5399999 | 8.6 | 8.01 | 2980 |
| 1777584600 | 8.23 | 0.11 | 1.35 | 8.1199999 | 8.59 | 8.1 | 1478 |
| 1777498140 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.38 | 8.0399999 | 2483 |
| 1777411800 | 8.1 | -0.02 | -0.25 | 8.1199999 | 8.17 | 8.09 | 1117 |
| 1777325340 | 8.1199999 | -0.05 | -0.61 | 8.13 | 8.33 | 8.1199999 | 969 |
| 1777066200 | 8.17 | -0.04 | -0.49 | 8.3 | 8.42 | 8.17 | 2071 |
| 1776979800 | 8.21 | -0.1 | -1.20 | 8.16 | 8.57 | 8.11 | 839 |
| 1776893400 | 8.31 | -0.03 | -0.36 | 8.3 | 8.9 | 8.23 | 10851 |
| 1776720600 | 8.34 | 0.28 | 3.47 | 8.06 | 8.39 | 8.06 | 5849 |
| 1776461400 | 8.06 | 0 | 0.00 | 8.0399999 | 8.2 | 8 | 4549 |
| 1776375000 | 8.06 | -0.04 | -0.49 | 8.1 | 8.1 | 8.03 | 1093 |
| 1776288600 | 8.1 | 0.06 | 0.75 | 8.02 | 8.21 | 8.01 | 1628 |
| 1776202140 | 8.0399999 | -0.01 | -0.12 | 8.14 | 8.2 | 8.02 | 918 |
| 1776115800 | 8.05 | -0.17 | -2.07 | 8.22 | 8.22 | 8 | 1346 |
| 1775856600 | 8.22 | 0.21 | 2.62 | 8.03 | 8.22 | 8.03 | 2056 |
| 1775770200 | 8.01 | -0.1 | -1.23 | 8.1 | 8.17 | 8 | 2001 |
| 1775683740 | 8.11 | 0.09 | 1.12 | 8.03 | 8.5 | 8.02 | 1674 |
| 1775597340 | 8.02 | -0.01 | -0.12 | 8.1199999 | 8.28 | 8.02 | 1655 |
| 1775511000 | 8.03 | -0.44 | -5.19 | 8.46 | 8.47 | 8.03 | 913 |
| 1775165400 | 8.47 | 0.42 | 5.22 | 8.0399999 | 8.47 | 8.0399999 | 702 |
| 1775078940 | 8.05 | -0.05 | -0.62 | 8.2 | 8.38 | 8.0399999 | 478 |
| 1774992540 | 8.1 | -0.33 | -3.91 | 8.38 | 8.38 | 8.1 | 414 |
| 1774906140 | 8.43 | -0.47 | -5.28 | 8.88 | 8.88 | 8.28 | 765 |
| 1774647000 | 8.9 | 0.6 | 7.23 | 8.32 | 8.9 | 8.3 | 3287 |
| 1774560540 | 8.3 | 0.4 | 5.06 | 7.9 | 8.9 | 7.9 | 21337 |
| 1774474140 | 7.9 | -0.36 | -4.36 | 8.35 | 8.35 | 7.85 | 1991 |
| 1774387740 | 8.26 | -0.19 | -2.25 | 8.45 | 8.57 | 8.23 | 284 |
| 1774301340 | 8.45 | -0.46 | -5.16 | 8.8 | 8.91 | 8.06 | 16985 |
| 1774042200 | 8.91 | 0.93 | 11.65 | 7.98 | 8.91 | 7.72 | 33824 |
| 1773955740 | 7.98 | -0.02 | -0.25 | 7.97 | 8.1199999 | 7.97 | 6413 |
| 1773869400 | 8 | 0.08 | 1.01 | 7.92 | 8.13 | 7.86 | 8918 |
| 1773782940 | 7.92 | -0.18 | -2.22 | 8.1199999 | 8.1199999 | 7.92 | 2234 |
| 1773696540 | 8.1 | 0.08 | 1.00 | 8.14 | 8.31 | 8.02 | 886 |
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。
