Hot Features
プレミアム
Btg Pactual Real Estate Hf Fii Cf (BTHF11)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | -0.35 | -3.77969762419 | 9.26 | 9.32 | 8.89 | 318604 | 9.12430569 | FU |
| 4 | -0.25 | -2.72925764192 | 9.16 | 9.38 | 8.89 | 331754 | 9.21581966 | FU |
| 12 | -0.46 | -4.90928495197 | 9.37 | 9.46 | 8.89 | 342461 | 9.28106901 | FU |
| 26 | 0.51 | 6.07142857143 | 8.4 | 9.79 | 8.39 | 411579 | 9.23201456 | FU |
| 52 | 0.32 | 3.72526193248 | 8.59 | 9.79 | 8.05 | 414330 | 8.83291892 | FU |
| 156 | 1.75 | 24.4413407821 | 7.16 | 9.79 | 6.51 | 474377 | 8.38967504 | FU |
| 260 | 1.75 | 24.4413407821 | 7.16 | 9.79 | 6.51 | 474377 | 8.38967504 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040600 | 8.96 | -0.21 | -2.29 | 9.1 | 9.1 | 8.93 | 433263 |
| 1780954140 | 9.17 | -0.05 | -0.54 | 9.22 | 9.25 | 9.15 | 326396 |
| 1780695000 | 9.22 | -0.03 | -0.32 | 9.26 | 9.28 | 9.21 | 280963 |
| 1780522200 | 9.25 | -0.03 | -0.32 | 9.26 | 9.32 | 9.23 | 233794 |
| 1780435800 | 9.28 | -0.07 | -0.75 | 9.35 | 9.36 | 9.24 | 388970 |
| 1780349400 | 9.35 | 0.02 | 0.21 | 9.31 | 9.36 | 9.25 | 352483 |
| 1780090200 | 9.33 | 0.12 | 1.30 | 9.21 | 9.34 | 9.2 | 463729 |
| 1780003800 | 9.21 | 0.03 | 0.33 | 9.18 | 9.22 | 9.17 | 211968 |
| 1779917400 | 9.18 | -0.01 | -0.11 | 9.17 | 9.22 | 9.17 | 353280 |
| 1779830940 | 9.19 | -0.09 | -0.97 | 9.25 | 9.27 | 9.17 | 311011 |
| 1779744600 | 9.28 | 0.04 | 0.43 | 9.23 | 9.2899999 | 9.2 | 315597 |
| 1779485400 | 9.24 | 0.06 | 0.65 | 9.19 | 9.24 | 9.17 | 227453 |
| 1779398940 | 9.18 | -0.07 | -0.76 | 9.26 | 9.27 | 9.18 | 232037 |
| 1779312600 | 9.25 | 0.1 | 1.09 | 9.13 | 9.27 | 9.11 | 332891 |
| 1779226140 | 9.15 | -0.05 | -0.54 | 9.2 | 9.25 | 9.1199999 | 278896 |
| 1779139800 | 9.2 | -0.1 | -1.08 | 9.33 | 9.36 | 9.2 | 356480 |
| 1778880600 | 9.3 | 0.08 | 0.87 | 9.26 | 9.38 | 9.26 | 556663 |
| 1778794140 | 9.22 | 0.11 | 1.21 | 9.11 | 9.28 | 9.11 | 274216 |
| 1778707800 | 9.11 | -0.08 | -0.87 | 9.16 | 9.19 | 9.08 | 373241 |
| 1778621400 | 9.19 | -0.06 | -0.65 | 9.25 | 9.27 | 9.16 | 343382 |
| 1778535000 | 9.25 | -0.15 | -1.60 | 9.33 | 9.35 | 9.23 | 592012 |
| 1778275800 | 9.4 | 0.02 | 0.21 | 9.38 | 9.43 | 9.3699999 | 321429 |
| 1778189400 | 9.38 | 0.01 | 0.11 | 9.3699999 | 9.39 | 9.3 | 215405 |
| 1778102940 | 9.3699999 | 0.04 | 0.43 | 9.35 | 9.3699999 | 9.31 | 283827 |
| 1778016600 | 9.33 | -0.03 | -0.32 | 9.36 | 9.38 | 9.32 | 253573 |
| 1777930200 | 9.36 | -0.02 | -0.21 | 9.38 | 9.41 | 9.32 | 397513 |
| 1777584600 | 9.38 | 0.02 | 0.21 | 9.36 | 9.39 | 9.34 | 307624 |
| 1777498140 | 9.36 | 0.02 | 0.21 | 9.34 | 9.39 | 9.32 | 277333 |
| 1777411800 | 9.34 | 0 | 0.00 | 9.34 | 9.36 | 9.3 | 290990 |
| 1777325340 | 9.34 | -0.02 | -0.21 | 9.3699999 | 9.38 | 9.34 | 320433 |
| 1777066200 | 9.36 | 0.01 | 0.11 | 9.3699999 | 9.41 | 9.34 | 264299 |
| 1776979800 | 9.35 | -0.03 | -0.32 | 9.3699999 | 9.43 | 9.33 | 336067 |
| 1776893400 | 9.38 | 0.01 | 0.11 | 9.42 | 9.44 | 9.3699999 | 212411 |
| 1776720600 | 9.3699999 | 0.01 | 0.11 | 9.36 | 9.4 | 9.35 | 292738 |
| 1776461400 | 9.36 | 0.04 | 0.43 | 9.32 | 9.3699999 | 9.32 | 303922 |
| 1776375000 | 9.32 | 0 | 0.00 | 9.35 | 9.35 | 9.31 | 298357 |
| 1776288600 | 9.32 | 0.03 | 0.32 | 9.3 | 9.36 | 9.2899999 | 354738 |
| 1776202140 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.32 | 9.25 | 303355 |
| 1776115800 | 9.28 | -0.01 | -0.11 | 9.2899999 | 9.33 | 9.25 | 380250 |
| 1775856600 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.34 | 9.28 | 332785 |
| 1775770200 | 9.3 | -0.07 | -0.75 | 9.26 | 9.31 | 9.22 | 289581 |
| 1775683740 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.4 | 9.33 | 356992 |
| 1775597340 | 9.3699999 | -0.04 | -0.43 | 9.41 | 9.43 | 9.35 | 212541 |
| 1775511000 | 9.41 | 0.03 | 0.32 | 9.4 | 9.46 | 9.3699999 | 413237 |
| 1775165400 | 9.38 | 0 | 0.00 | 9.38 | 9.43 | 9.35 | 252367 |
| 1775078940 | 9.38 | 0.1 | 1.08 | 9.2899999 | 9.38 | 9.25 | 238733 |
| 1774992540 | 9.28 | 0.07 | 0.76 | 9.22 | 9.28 | 9.18 | 291506 |
| 1774906140 | 9.21 | -0.02 | -0.22 | 9.25 | 9.2899999 | 9.19 | 274982 |
| 1774647000 | 9.23 | -0.01 | -0.11 | 9.25 | 9.28 | 9.2 | 386785 |
| 1774560540 | 9.24 | -0.09 | -0.96 | 9.3 | 9.36 | 9.21 | 618821 |
| 1774474140 | 9.33 | 0.12 | 1.30 | 9.18 | 9.36 | 9.17 | 413325 |
| 1774387740 | 9.21 | -0.06 | -0.65 | 9.27 | 9.2899999 | 9.1 | 802211 |
| 1774301340 | 9.27 | -0.02 | -0.22 | 9.27 | 9.36 | 9.24 | 536901 |
| 1774042200 | 9.2899999 | -0.06 | -0.64 | 9.32 | 9.36 | 9.24 | 424155 |
| 1773955740 | 9.35 | 0.01 | 0.11 | 9.34 | 9.36 | 9.25 | 417299 |
| 1773869400 | 9.34 | -0.03 | -0.32 | 9.3699999 | 9.38 | 9.33 | 262596 |
| 1773782940 | 9.3699999 | 0.03 | 0.32 | 9.35 | 9.3699999 | 9.32 | 356709 |
| 1773696540 | 9.34 | 0.02 | 0.21 | 9.34 | 9.4 | 9.32 | 359108 |
| 1773437400 | 9.32 | -0.02 | -0.21 | 9.36 | 9.39 | 9.31 | 376395 |
| 1773351000 | 9.34 | -0.05 | -0.53 | 9.39 | 9.41 | 9.31 | 339277 |
| 1773264540 | 9.39 | -0.02 | -0.21 | 9.41 | 9.44 | 9.36 | 346873 |
| 1773178140 | 9.41 | 0.01 | 0.11 | 9.41 | 9.45 | 9.36 | 333176 |
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。
