Hot Features
プレミアム
Habitat II - Fundo DE Investimento Imobiliario (HABT11)
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 | 2.23 | 3.23563551944 | 68.92 | 71.89 | 68.92 | 14977 | 70.84446652 | FU |
| 4 | -2.94 | -3.96814684843 | 74.09 | 74.2 | 68 | 16495 | 71.02171066 | FU |
| 12 | -5.05 | -6.62729658793 | 76.2 | 78.8 | 68 | 17620 | 74.35930058 | FU |
| 26 | -1.88 | -2.5742845406 | 73.03 | 80.06 | 68 | 17869 | 75.3981559 | FU |
| 52 | -10.35 | -12.6993865031 | 81.5 | 83 | 68 | 15578 | 75.49045625 | FU |
| 156 | -23.2 | -24.5892951775 | 94.35 | 97.98 | 65.52 | 15435 | 82.4535921 | FU |
| 260 | -54.34 | -43.3022551598 | 125.49 | 130.81 | 65.52 | 18493 | 93.18534558 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781904600 | 71.15 | -0.12 | -0.17 | 71.31 | 71.89 | 70.9 | 9887 |
| 1781818140 | 71.27 | -0.13 | -0.18 | 70.99 | 71.86 | 70.99 | 17954 |
| 1781731740 | 71.4 | 0.3 | 0.42 | 70.92 | 71.76 | 70.92 | 12341 |
| 1781645400 | 71.1 | 0.6 | 0.85 | 70.5 | 71.1 | 70.5 | 13704 |
| 1781559000 | 70.5 | 0.62 | 0.89 | 69.97 | 71 | 69.95 | 19019 |
| 1781299800 | 69.88 | 0.96 | 1.39 | 68.92 | 69.97 | 68.92 | 11868 |
| 1781213400 | 68.92 | -0.27 | -0.39 | 69.19 | 70 | 68.92 | 19571 |
| 1781126940 | 69.19 | 0.39 | 0.57 | 68.97 | 69.25 | 68.9 | 11260 |
| 1781040600 | 68.8 | -0.49 | -0.71 | 69.1 | 69.44 | 68 | 16158 |
| 1780954140 | 69.29 | -0.92 | -1.31 | 70.21 | 70.21 | 68.5 | 34903 |
| 1780695000 | 70.21 | 0.29 | 0.41 | 70.07 | 70.47 | 69.88 | 20236 |
| 1780522200 | 69.92 | -1.32 | -1.85 | 71.24 | 71.83 | 68.99 | 13449 |
| 1780435800 | 71.24 | -0.02 | -0.03 | 71.15 | 71.37 | 71.1 | 14746 |
| 1780349400 | 71.26 | -1.91 | -2.61 | 72.91 | 72.91 | 71.03 | 31575 |
| 1780090200 | 73.17 | -0.01 | -0.01 | 73.18 | 73.78 | 72.8 | 24714 |
| 1780003800 | 73.18 | -0.19 | -0.26 | 73.3 | 73.3 | 73 | 9132 |
| 1779917400 | 73.37 | -0.46 | -0.62 | 73.8 | 73.8 | 73.31 | 11390 |
| 1779830940 | 73.83 | -0.17 | -0.23 | 74 | 74.2 | 73.6 | 9996 |
| 1779744600 | 74 | -0.04 | -0.05 | 74.1 | 74.2 | 73.9 | 7784 |
| 1779485400 | 74.04 | -0.15 | -0.20 | 74.09 | 74.19 | 73.74 | 13606 |
| 1779398940 | 74.19 | 0.29 | 0.39 | 73.9 | 74.27 | 73.6 | 18975 |
| 1779312600 | 73.9 | 0.3 | 0.41 | 73.83 | 74.46 | 73.75 | 18028 |
| 1779226140 | 73.6 | 0.04 | 0.05 | 73.77 | 73.9 | 73.11 | 17974 |
| 1779139800 | 73.56 | -1.11 | -1.49 | 74.67 | 74.99 | 73.39 | 33534 |
| 1778880600 | 74.67 | 0.12 | 0.16 | 74.55 | 75 | 74.44 | 18667 |
| 1778794140 | 74.55 | -0.05 | -0.07 | 74.87 | 74.97 | 74.37 | 11172 |
| 1778707800 | 74.6 | 0.01 | 0.01 | 74.38 | 74.92 | 74.19 | 17108 |
| 1778621400 | 74.59 | -0.28 | -0.37 | 74.87 | 75.2 | 74.36 | 17985 |
| 1778535000 | 74.87 | -0.63 | -0.83 | 75.38 | 75.6 | 74.52 | 41525 |
| 1778275800 | 75.5 | -0.02 | -0.03 | 75.19 | 76.15 | 75.19 | 25600 |
| 1778189400 | 75.52 | -0.07 | -0.09 | 75.59 | 76.02 | 75.15 | 13672 |
| 1778102940 | 75.59 | 0.61 | 0.81 | 75.02 | 75.83 | 75.02 | 22410 |
| 1778016600 | 74.98 | -0.22 | -0.29 | 75.2 | 75.58 | 74.03 | 33013 |
| 1777930200 | 75.2 | -3.16 | -4.03 | 77 | 77.38 | 75.09 | 35152 |
| 1777584600 | 78.36 | 0.51 | 0.66 | 78.33 | 78.39 | 77.33 | 17117 |
| 1777498140 | 77.85 | -0.48 | -0.61 | 78.5 | 78.5 | 77.75 | 16113 |
| 1777411800 | 78.33 | 0.07 | 0.09 | 78.27 | 78.8 | 77.76 | 29430 |
| 1777325340 | 78.26 | 0.56 | 0.72 | 77.7 | 78.54 | 77.64 | 15761 |
| 1777066200 | 77.7 | 0.41 | 0.53 | 77.32 | 77.7 | 77.14 | 16116 |
| 1776979800 | 77.29 | -0.12 | -0.16 | 77.27 | 77.7 | 77.23 | 8358 |
| 1776893400 | 77.41 | -0.36 | -0.46 | 77.94 | 77.97 | 77.33 | 17046 |
| 1776720600 | 77.77 | -0.02 | -0.03 | 77.82 | 77.82 | 77.21 | 10813 |
| 1776461400 | 77.79 | 0.09 | 0.12 | 77.9 | 77.9 | 77.2 | 14394 |
| 1776375000 | 77.7 | 0.28 | 0.36 | 77.42 | 77.71 | 76.9 | 24048 |
| 1776288600 | 77.42 | 0.61 | 0.79 | 76.97 | 77.49 | 76.97 | 12910 |
| 1776202140 | 76.81 | 0.66 | 0.87 | 76.25 | 76.89 | 76.16 | 23017 |
| 1776115800 | 76.15 | -0.01 | -0.01 | 76.13 | 76.18 | 76.05 | 10021 |
| 1775856600 | 76.16 | 0.17 | 0.22 | 76.2 | 76.2 | 75.97 | 7075 |
| 1775770200 | 75.99 | 0.04 | 0.05 | 76 | 76.05 | 75.84 | 12243 |
| 1775683740 | 75.95 | 0.16 | 0.21 | 75.89 | 76.2 | 75.73 | 12735 |
| 1775597340 | 75.79 | 0.2 | 0.26 | 75.87 | 75.99 | 75.6 | 11401 |
| 1775511000 | 75.59 | -0.4 | -0.53 | 75.99 | 75.99 | 75.36 | 22370 |
| 1775165400 | 75.99 | 0.49 | 0.65 | 75.35 | 76 | 75.35 | 16487 |
| 1775078940 | 75.5 | -1.55 | -2.01 | 75.61 | 76.13 | 75.21 | 18704 |
| 1774992540 | 77.05 | 0.06 | 0.08 | 76.96 | 77.29 | 76.81 | 12485 |
| 1774906140 | 76.99 | 0.71 | 0.93 | 76.5 | 77.14 | 76.3 | 10192 |
| 1774647000 | 76.28 | 0.17 | 0.22 | 76.2 | 76.44 | 76.18 | 9670 |
| 1774560540 | 76.11 | 0.32 | 0.42 | 76.3 | 76.3 | 75.9 | 23522 |
| 1774474140 | 75.79 | -0.15 | -0.20 | 75.94 | 76.47 | 75.62 | 25339 |
| 1774387740 | 75.94 | -0.26 | -0.34 | 76.14 | 76.16 | 75.39 | 26810 |
| 1774301340 | 76.2 | 0.09 | 0.12 | 76.15 | 76.55 | 75.71 | 30902 |
| 1774042200 | 76.11 | -0.33 | -0.43 | 76.44 | 76.65 | 75.98 | 18832 |
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。
