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 | 3.49 | 5.02013808976 | 69.52 | 73.99 | 69.52 | 32 | 72.92651163 | FU |
| 4 | 5.21 | 7.68436578171 | 67.8 | 74.9 | 63.67 | 23 | 71.00139364 | FU |
| 12 | 1.05 | 1.45914396887 | 71.96 | 75.2 | 63.67 | 1628 | 70.13584517 | FU |
| 26 | 2.65 | 3.76634451393 | 70.36 | 75.2 | 63.67 | 1195 | 69.5448692 | FU |
| 52 | -2.35 | -3.11836518047 | 75.36 | 82 | 63.67 | 841 | 70.26982395 | FU |
| 156 | -11.52 | -13.6282976458 | 84.53 | 90 | 63.67 | 626 | 76.32491158 | FU |
| 260 | -30.79 | -29.6628131021 | 103.8 | 103.8 | 63.67 | 583 | 77.45382179 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 73.01 | 0 | 0.00 | 73.01 | 73.01 | 72 | 47 |
| 1740432540 | 73.01 | 0.01 | 0.01 | 72.24 | 73.01 | 72.2 | 96 |
| 1740173400 | 73 | 0 | 0.00 | 73.98 | 73.99 | 73 | 15 |
| 1740087000 | 73 | 3.48 | 5.01 | 69.52 | 73 | 69.52 | 15 |
| 1740000540 | 69.52 | 0 | 0.00 | 69.52 | 69.52 | 69.52 | 0 |
| 1739914140 | 69.52 | 0 | 0.00 | 69.52 | 69.52 | 69.52 | 3 |
| 1739827800 | 69.52 | -0.1 | -0.14 | 69.52 | 69.52 | 69.52 | 10 |
| 1739568600 | 69.62 | 0 | 0.00 | 69.61 | 69.62 | 69.61 | 2 |
| 1739482140 | 69.62 | 0.02 | 0.03 | 69.61 | 69.62 | 69.61 | 3 |
| 1739395740 | 69.6 | -0.67 | -0.95 | 68.8 | 69.6 | 68.11 | 15 |
| 1739309400 | 70.27 | 0.01 | 0.01 | 70.27 | 70.27 | 70.27 | 2 |
| 1739222940 | 70.26 | 0.7 | 1.01 | 70.26 | 71.86 | 68.1 | 98 |
| 1738963800 | 69.56 | -0.32 | -0.46 | 69.56 | 69.56 | 69.56 | 1 |
| 1738877340 | 69.88 | 1.72 | 2.52 | 69.88 | 69.88 | 69.88 | 2 |
| 1738790940 | 68.16 | -0.64 | -0.93 | 68.06 | 68.16 | 68.06 | 8 |
| 1738704600 | 68.8 | 0.01 | 0.01 | 68.78 | 68.8 | 68.78 | 22 |
| 1738618200 | 68.79 | -2.71 | -3.79 | 74.9 | 74.9 | 63.67 | 49 |
| 1738358940 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1738272540 | 71.5 | -1.98 | -2.69 | 73.45 | 73.45 | 67.68 | 59 |
| 1738186200 | 73.48 | 0 | 0.00 | 72.01 | 73.48 | 72.01 | 4 |
| 1738099740 | 73.48 | 5.68 | 8.38 | 67.8 | 73.48 | 67 | 5 |
| 1738013340 | 67.8 | 0.09 | 0.13 | 67 | 67.82 | 67 | 54 |
| 1737754200 | 67.71 | -0.09 | -0.13 | 67.8 | 72.3 | 67 | 16 |
| 1737667740 | 67.8 | 0.8 | 1.19 | 67.8 | 67.8 | 67.8 | 1 |
| 1737581400 | 67 | -0.75 | -1.11 | 74.88 | 74.88 | 67 | 204 |
| 1737495000 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 2 |
| 1737408600 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1737149400 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 1 |
| 1737062940 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 11 |
| 1736976540 | 67.75 | 0.75 | 1.12 | 67.74 | 67.75 | 67.74 | 16 |
| 1736890140 | 67 | -0.75 | -1.11 | 67.75 | 67.75 | 67 | 103 |
| 1736803740 | 67.75 | -0.46 | -0.67 | 67 | 67.75 | 67 | 115 |
| 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 |
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
