Hot Features
プレミアム
Hectare Recebiveis High GraDE Fundo DE Invest Imobiliario - FII (HCHG11)
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 | -6.99 | -9.29521276596 | 75.2 | 75.2 | 67 | 295 | 68.26072881 | FU |
| 4 | -4.77 | -6.53603727049 | 72.98 | 75.2 | 67 | 4920 | 70.24925623 | FU |
| 12 | 1.01 | 1.50297619048 | 67.2 | 75.2 | 64.55 | 1961 | 70.16264175 | FU |
| 26 | -1.79 | -2.55714285714 | 70 | 75.2 | 64.55 | 1339 | 69.58258543 | FU |
| 52 | -7.28 | -9.64366141211 | 75.49 | 82 | 64.55 | 852 | 70.4053551 | FU |
| 156 | -18.89 | -21.6877152698 | 87.1 | 90 | 64.55 | 635 | 76.38667453 | FU |
| 260 | -35.59 | -34.2870905588 | 103.8 | 103.8 | 64.55 | 602 | 77.47016714 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 68.21 | 0 | 0.00 | 68.21 | 68.21 | 68.21 | 10 |
| 1736458140 | 68.21 | 0.09 | 0.13 | 68.12 | 68.21 | 67 | 957 |
| 1736371740 | 68.12 | 0.03 | 0.04 | 68.09 | 68.54 | 67.019999 | 36 |
| 1736285400 | 68.09 | -0.91 | -1.32 | 68.5 | 68.75 | 68.09 | 93 |
| 1736198940 | 69 | 0.34 | 0.50 | 75.2 | 75.2 | 68 | 94 |
| 1735939800 | 68.66 | 0 | 0.00 | 68.66 | 68.66 | 68.66 | 0 |
| 1735853400 | 68.66 | -0.58 | -0.84 | 68.01 | 68.66 | 68.01 | 4417 |
| 1735594200 | 69.24 | -0.02 | -0.03 | 69.75 | 69.78 | 69.24 | 29 |
| 1735334940 | 69.26 | 0.94 | 1.38 | 72.39 | 72.39 | 68.32 | 31 |
| 1735248540 | 68.32 | -0.48 | -0.70 | 67.68 | 70.13 | 67.68 | 12 |
| 1734989340 | 68.8 | -1.21 | -1.73 | 70.01 | 70.01 | 67 | 18692 |
| 1734730200 | 70.01 | 0.01 | 0.01 | 68.81 | 70.01 | 68.81 | 11 |
| 1734643800 | 70 | -2.82 | -3.87 | 67.01 | 70 | 67 | 502 |
| 1734557400 | 72.82 | 1.82 | 2.56 | 72.9 | 72.9 | 72.82 | 3 |
| 1734470940 | 71 | 0.53 | 0.75 | 67.019999 | 71 | 67 | 48768 |
| 1734384540 | 70.47 | -2.47 | -3.39 | 72.94 | 72.94 | 67 | 150 |
| 1734125340 | 72.94 | 3.41 | 4.90 | 72.98 | 72.98 | 69.55 | 5 |
| 1734039000 | 69.53 | 2.53 | 3.78 | 67.01 | 69.53 | 67 | 108 |
| 1733952540 | 67 | -2.51 | -3.61 | 69.52 | 69.52 | 67 | 490 |
| 1733866140 | 69.51 | -0.19 | -0.27 | 69.09 | 69.51 | 69.09 | 6 |
| 1733779740 | 69.7 | 0.18 | 0.26 | 69.09 | 69.7 | 69.09 | 53 |
| 1733520600 | 69.52 | -0.18 | -0.26 | 68.81 | 69.52 | 67 | 8751 |
| 1733434200 | 69.7 | -0.05 | -0.07 | 69.75 | 69.75 | 67.03 | 119 |
| 1733347800 | 69.75 | 0.04 | 0.06 | 68.49 | 69.75 | 67.66 | 177 |
| 1733261340 | 69.71 | -2.25 | -3.13 | 71.96 | 71.96 | 69.36 | 212 |
| 1733174940 | 71.96 | 1.7 | 2.42 | 70.97 | 71.96 | 70.97 | 7 |
| 1732915740 | 70.26 | 1.26 | 1.83 | 70.28 | 70.28 | 68.27 | 617 |
| 1732829400 | 69 | -2 | -2.82 | 71.17 | 71.17 | 68.22 | 367 |
| 1732743000 | 71 | 0 | 0.00 | 70.26 | 71 | 70.26 | 401 |
| 1732656600 | 71 | 0.7 | 1.00 | 70.3 | 71 | 70.3 | 10012 |
| 1732570140 | 70.3 | 0 | 0.00 | 70.3 | 70.3 | 70.3 | 0 |
| 1732310940 | 70.3 | -0.5 | -0.71 | 68.23 | 71.17 | 68.21 | 67 |
| 1732224600 | 70.8 | 1.28 | 1.84 | 68.2 | 71.17 | 68.2 | 214 |
| 1732051800 | 69.52 | -1.78 | -2.50 | 71.17 | 71.17 | 69.52 | 566 |
| 1731965340 | 71.3 | 0.18 | 0.25 | 71.29 | 71.3 | 71.29 | 2 |
| 1731619800 | 71.12 | 3 | 4.40 | 69.64 | 71.12 | 69.58 | 312 |
| 1731533400 | 68.12 | -0.48 | -0.70 | 68.12 | 68.12 | 68.12 | 10 |
| 1731446940 | 68.6 | -2.13 | -3.01 | 70.73 | 70.73 | 68.6 | 13 |
| 1731360540 | 70.73 | 0.7 | 1.00 | 70.72 | 70.73 | 64.55 | 1085 |
| 1731101400 | 70.03 | 0.03 | 0.04 | 70.03 | 70.03 | 70.03 | 3 |
| 1731014940 | 70 | 0 | 0.00 | 70 | 70.72 | 70 | 5 |
| 1730928600 | 70 | -0.3 | -0.43 | 70.39 | 70.73 | 67.019999 | 48 |
| 1730842200 | 70.3 | 1.3 | 1.88 | 69 | 70.3 | 69 | 353 |
| 1730755800 | 69 | 1.67 | 2.48 | 67.34 | 69 | 67.34 | 70 |
| 1730496600 | 67.33 | -7.66 | -10.21 | 74.95 | 74.95 | 67.33 | 333 |
| 1730410200 | 74.99 | 6.19 | 9.00 | 67.31 | 74.99 | 67.31 | 100 |
| 1730323800 | 68.8 | 0.1 | 0.15 | 68.7 | 68.8 | 68.7 | 420 |
| 1730237340 | 68.7 | 0 | 0.00 | 68.69 | 68.7 | 68.69 | 403 |
| 1730151000 | 68.7 | 1.4 | 2.08 | 67.3 | 68.7 | 67.3 | 460 |
| 1729891800 | 67.3 | -1.25 | -1.82 | 68.55 | 68.57 | 67.3 | 488 |
| 1729805400 | 68.55 | 1.35 | 2.01 | 67.99 | 68.55 | 67.2 | 256 |
| 1729719000 | 67.2 | -1.15 | -1.68 | 68.35 | 68.35 | 67.2 | 403 |
| 1729632600 | 68.35 | 0 | 0.00 | 68.1 | 68.35 | 68.1 | 142 |
| 1729546140 | 68.35 | 0.3 | 0.44 | 68.35 | 68.35 | 68.33 | 39 |
| 1729287000 | 68.05 | 0.8 | 1.19 | 67.2 | 68.35 | 67.2 | 1066 |
| 1729200540 | 67.25 | -0.97 | -1.42 | 67.25 | 67.25 | 67.2 | 195 |
| 1729114140 | 68.22 | 1.02 | 1.52 | 67.21 | 68.22 | 67.2 | 63 |
| 1729027740 | 67.2 | 0 | 0.00 | 68.23 | 68.23 | 67.2 | 7 |
| 1728941340 | 67.2 | 0 | 0.00 | 67.2 | 68.29 | 67.2 | 48 |
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
